STRONA GŁÓWNA         
BM PEKAO         
BM PEKAO (DAWNIEJ CDM PEKAO S.A.)         
ANALIZY PEKAO         
BANK PEKAO SA         
Bank Pekao

Wersja pełna notowań

    Wersja skrócona
pakiety komunikaty odśwież
Poprzednia Przejdz do strony: 06N ABS BNF1221 BOS CDL DS1023 ERB F6MWZ20 FEUHH20 FLWBU20 FSTBH20 GHI1220 GTC0320 INTLADS05520 INTLCDR22509 INTLDOW18978 INTLHSC26617 INTLNOK00190 INTLPKO15032 INTLUSJ16220 INTSDAX25783 INTSNAG04291 INTSSLV02584 ITM KRI0322 LPP MTL OK0720 OW20B202375 OW20D202550 OW20N202075 OW20P201950 PBG0620 PGE PKOGS PS0420 RCESX7E1023 RCFL2SUGA RCFL3HNR RCFL3VNA RCFL5CECE RCFL7PALL RCFS2W20 RCFS3OIL RCFS4PKN RCFS6SUGA RCGSX5E1221 RCRCPS1220 RCTLENIMI RCTSCOCO3 RON0123 SIE1131 TRIGONPP1 WAX ZAM1128
ostatnie notowanie: 20.01.2020
czas nazwa
(stara nazwa)
otw.
min.
max.
kurs,
TKO(#)
zm[%]
zm TKO
(kurs odn.)
nr. trans
otw. poz.
suma. wol
suma obr.
wol.
kupna
(liczba
zlec.)
limit
cen
kupna
limit
cen
sprzed.
wol
sprzed
(liczba
zlec.)
wid. D
wid. G
17:30:14 FLWBU20
(FLWBU20)



34,4058(#)

0,58
(34,2084)
-
0

1 (1)
-  (-)
-  (-)
14,5386

78,6792

1 (1)
-  (-)
-  (-)
29,0772
39,3396
17:30:14 FMBKH20
(FMBKH20)
382,0000
382,0000
382,0000
382,0000
-1,85

(389,1900)
1
84
3
1 146
2 (1)
1 (1)
2 (1)
382,0000
381,5000
378,0000


-  (-)
-  (-)
-  (-)
330,8115
447,5685
17:30:14 FMBKM20
(FMBKM20)





(398,0000)
-
37

1 (1)
-  (-)
-  (-)
169,1500

915,4000

1 (1)
-  (-)
-  (-)
338,3000
457,7000
17:30:14 FMBKU20
(FMBKU20)



387,3684(#)

-0,53
(389,4492)
-
0

1 (1)
-  (-)
-  (-)
165,5159

895,7330

1 (1)
-  (-)
-  (-)
331,0319
447,8665
17:30:00 FMF0624
(FMF0624)





(101,4000)
-
-

1 (1)
-  (-)
-  (-)
102,0000

102,4000

50 (1)
-  (-)
-  (-)

17:30:00 FMG
(FMG)





(8,1000)
-
-

371 (2)
99 (1)
-  (-)
8,1000
6,2500
9,5000
9,9000
10,1000
223 (1)
82 (1)
66 (1)
7,3000
8,9000
17:30:14 FMILH20
(FMILH20)
6,1801
6,0900
6,1801
6,1000
-1,77

(6,2100)
4
166
4
25
1 (1)
1 (1)
1 (1)
6,0400
6,0350
6,0000
6,1500
6,3400
10 (1)
1 (1)
-  (-)
5,2785
7,1415
17:30:14 FMILM20
(FMILM20)





(6,1200)
-
39

5 (1)
1 (1)
-  (-)
5,9300
1,0000
6,1300

5 (1)
-  (-)
-  (-)
5,2020
7,0380
17:30:14 FMILU20
(FMILU20)





(6,1000)
-
5

5 (1)
1 (1)
-  (-)
5,9100
1,0000
6,1100

5 (1)
-  (-)
-  (-)
5,1850
7,0150
17:30:14 FMTBH20
(FMTBH20)



113,4200(#)

0,00
(113,4200)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
110,9300
115,9100
17:30:14 FMTBM20
(FMTBM20)



113,9500(#)

0,00
(113,9500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
111,4500
116,4500
17:30:00 FON
(FON)





(0,5800)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,5220
0,6380
17:30:14 FOPLH20
(FOPLH20)
7,9039
7,7900
7,9039
7,7900
7,8495(#)
-1,27
-0,51
(7,8899)
11
197
13
102
1 (1)
10 (1)
2 (1)
7,6900
7,6800
7,6400
7,8900
7,9000
7,9100
2 (1)
2 (2)
1 (1)
6,7065
9,0733
17:30:14 FOPLM20
(FOPLM20)





(7,7700)
-
20

10 (1)
1 (1)
-  (-)
7,6800
1,0000
7,9500
8,0000
10 (1)
1 (1)
-  (-)
6,6045
8,9355
17:30:14 FOPLU20
(FOPLU20)





(7,7900)
-
1

10 (1)
1 (1)
-  (-)
7,7000
1,0000
7,9700

10 (1)
-  (-)
-  (-)
6,6215
8,9585
17:30:00 FTE
(FORTE SA)
28,9000
28,2000
28,9000
28,8000
28,8000(#)
-0,35
-0,35
(28,9000)
42
-
2 688
76 989
300 (2)
200 (1)
250 (1)
28,8000
28,5000
28,3000
28,9000
29,0000
29,3500
100 (1)
111 (2)
120 (1)
26,0500
31,7500
17:30:14 FPEOH20
(FPEOH20)
103,0000
102,1000
103,3000
102,1000
102,1000(#)
-1,54
-1,54
(103,7001)
55
509
82
8 435
1 (1)
2 (2)
1 (1)
102,0700
102,0000
101,7400
102,1000
102,6000
102,6900
10 (1)
1 (1)
1 (1)
88,1451
119,2551
17:30:14 FPEOM20
(FPEOM20)





(103,5000)
-
31

1 (1)
10 (1)
1 (1)
101,5000
100,4500
1,0000
103,9700
106,7700
106,8853
10 (1)
1 (1)
1 (1)
87,9750
119,0250
17:30:14 FPEOU20
(FPEOU20)





(99,7500)
-
117

1 (1)
10 (1)
1 (1)
97,5500
95,9500
1,0000
99,3100
102,5000
10 (1)
1 (1)
-  (-)
84,7875
114,7125
17:30:14 FPETH20
(FPETH20)





(8 329,0000)
-
8

1 (1)
-  (-)
-  (-)
3 748,0000

9 226,0000
18 322,0000
1 (1)
1 (1)
-  (-)
7 497,0000
9 161,0000
17:30:14 FPETM20
(FPETM20)





(8 356,0000)
-
5

1 (1)
-  (-)
-  (-)
3 760,0000

18 382,0000

1 (1)
-  (-)
-  (-)
7 521,0000
9 191,0000
17:30:14 FPETU20
(FPETU20)



8 393,0000(#)

-0,39
(8 426,0000)
-
0

1 (1)
-  (-)
-  (-)
3 792,0000

18 536,0000

1 (1)
-  (-)
-  (-)
7 584,0000
9 268,0000
17:30:14 FPGEH20
(FPGEH20)
7,8000
7,7100
7,8500
7,7110
7,7110(#)
-1,05
-1,05
(7,7930)
44
2963
70
543
30 (3)
1 (1)
1 (1)
7,7110
7,7021
7,7020
7,7500
7,8000
7,8600
5 (1)
2 (1)
10 (1)
6,6241
8,9619
17:30:14 FPGEM20
(FPGEM20)





(7,8812)
-
145

1 (1)
2 (1)
1 (1)
7,7600
7,7500
7,7200
7,9000
8,9800
11,9800
10 (1)
5 (1)
15 (1)
6,6991
9,0633
17:30:14 FPGEU20
(FPGEU20)





(7,9042)
-
51

10 (1)
1 (1)
1 (1)
7,6700
7,5000
1,0000
7,9400

10 (1)
-  (-)
-  (-)
6,7186
9,0898
17:30:14 FPGNH20
(FPGNH20)
4,2702
4,2301
4,3000
4,2340
4,2340(#)
-1,53
-1,53
(4,2998)
127
1541
163
696
2 (2)
10 (1)
10 (1)
4,2340
4,2300
4,2275
4,2560
4,2620
4,2790
1 (1)
1 (1)
1 (1)
3,6549
4,9447
17:30:14 FPGNM20
(FPGNM20)
4,3000
4,3000
4,3000
4,3000
-1,15

(4,3500)
1
104
1
4
1 (1)
1 (1)
10 (1)
4,2201
4,2200
4,2000
4,3200
4,3500
4,7789
1 (1)
10 (1)
1 (1)
3,6975
5,0025
17:30:14 FPGNU20
(FPGNU20)





(4,2313)
-
15

10 (1)
1 (1)
-  (-)
4,0700
1,0000
4,2100
4,3300
10 (1)
1 (1)
-  (-)
3,5967
4,8659
17:30:14 FPKNH20
(FPKNH20)
86,5500
85,8500
86,5500
86,0000
86,0000(#)
-0,27
-0,27
(86,2300)
99
846
116
9 988
2 (2)
1 (1)
1 (1)
86,0000
85,9000
85,8900
86,1400
86,2700
86,2800
1 (1)
1 (1)
1 (1)
73,2955
99,1645
17:30:14 FPKNM20
(FPKNM20)





(85,5528)
-
17

10 (1)
2 (1)
1 (1)
84,7200
82,0000
1,0000
87,6900

10 (1)
-  (-)
-  (-)
72,7199
98,3857
17:30:14 FPKNU20
(FPKNU20)
84,5000
84,0000
84,5000
84,0000
1,03

(83,1400)
2
8
2
169
3 (1)
10 (1)
1 (1)
83,0500
82,7200
1,0000
84,2899
85,6200
2 (1)
10 (1)
-  (-)
70,6690
95,6110
17:30:14 FPKOH20
(FPKOH20)
35,2200
35,1601
35,3900
35,2100
35,2100(#)
-0,03
-0,03
(35,2200)
60
1409
94
3 319
7 (4)
5 (1)
4 (1)
35,2100
35,1601
35,1000
35,3800
35,3900
35,4700
1 (1)
1 (1)
4 (1)
29,9370
40,5030
17:30:14 FPKOM20
(FPKOM20)
35,3500
35,3500
35,3500
35,3500
-0,42

(35,5000)
1
17
1
35
1 (1)
1 (1)
1 (1)
35,0000
34,9000
34,5000
36,0000
36,1000
36,8000
1 (1)
2 (1)
1 (1)
30,1750
40,8250
17:30:14 FPKOU20
(FPKOU20)





(34,7000)
-
86

1 (1)
-  (-)
-  (-)
32,2000

34,5000
34,7500
35,0000
1 (1)
1 (1)
1 (1)
29,4950
39,9050
17:30:14 FPLWH20
(FPLWH20)
277,0000
277,0000
283,1900
283,1000
3,13

(274,5000)
16
44
16
4 497
1 (1)
1 (1)
11 (2)
278,0000
275,2100
275,0000
284,6300

10 (1)
-  (-)
-  (-)
233,3250
315,6750
17:30:14 FPLWM20
(FPLWM20)



284,0999(#)

2,16
(278,0961)
-
0

5 (1)
1 (1)
-  (-)
275,0000
1,0000
284,6300

5 (1)
-  (-)
-  (-)
236,3817
319,8105
17:30:14 FPLWU20
(FPLWU20)





(274,2800)
-
1

5 (1)
1 (1)
-  (-)
275,0000
1,0000
284,6300

5 (1)
-  (-)
-  (-)
233,1380
315,4220
17:30:14 FPLYH20
(FPLYH20)
36,5000
36,3701
37,1700
37,1700
37,1700(#)
2,57
2,57
(36,2400)
108
413
230
8 462
3 (1)
10 (1)
1 (1)
37,1000
36,6600
36,3000
37,1700
37,2000
37,2500
1 (1)
5 (1)
5 (1)
30,8040
41,6760
17:30:14 FPLYM20
(FPLYM20)





(35,0400)
-
5

10 (1)
1 (1)
-  (-)
35,6600
1,0000
36,9800

10 (1)
-  (-)
-  (-)
29,7840
40,2960
17:30:14 FPLYU20
(FPLYU20)



37,6237(#)

2,98
(36,5362)
-
0

10 (1)
1 (1)
-  (-)
35,7600
1,0000
37,0100

10 (1)
-  (-)
-  (-)
31,0558
42,0166
17:30:14 FPXMH20
(FPXMH20)





(2,5900)
-
189

1 (1)
1 (1)
-  (-)
2,5303
1,1007
5,9570

1 (1)
-  (-)
-  (-)
2,2015
2,9785
17:30:14 FPXMM20
(FPXMM20)
2,5750
2,5750
2,5750
2,5750
2,5750(#)
-4,33
-4,33
(2,6916)
1
41
1
3
2 (1)
1 (1)
-  (-)
2,5200
1,1439
6,1906

1 (1)
-  (-)
-  (-)
2,2879
3,0953
17:30:14 FPXMU20
(FPXMU20)





(2,6825)
-
3

1 (1)
-  (-)
-  (-)
1,1401

6,1696

1 (1)
-  (-)
-  (-)
2,2802
3,0848
17:30:14 FPZUH20
(FPZUH20)
41,5000
41,4500
41,8170
41,7000
41,7000(#)
0,46
0,46
(41,5100)
91
1025
195
8 105
1 (1)
2 (1)
1 (1)
41,7000
41,6100
41,6000
41,7800
41,8000
41,8900
1 (1)
1 (1)
1 (1)
35,2835
47,7365
17:30:14 FPZUM20
(FPZUM20)





(41,4000)
-
16

1 (1)
10 (1)
1 (1)
41,5500
41,2900
40,0000
42,7400

10 (1)
-  (-)
-  (-)
35,1900
47,6100
17:30:14 FPZUU20
(FPZUU20)





(39,0300)
-
3

10 (1)
1 (1)
-  (-)
39,0900
1,0000
40,5400

10 (1)
-  (-)
-  (-)
33,1755
44,8845
17:30:00 FSG0622
(FSG0622)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:14 FSPLH20
(FSPLH20)
303,0000
296,5000
303,0000
296,5000
-3,29

(306,6000)
12
153
21
6 304
3 (1)
1 (1)
10 (1)
296,3000
295,0000
291,6000
301,8100
306,5000
307,0000
10 (1)
1 (1)
5 (1)
260,6100
352,5900
17:30:14 FSPLM20
(FSPLM20)





(302,0000)
-
19

10 (1)
1 (1)
-  (-)
284,6000
1,0000
294,5600

10 (1)
-  (-)
-  (-)
256,7000
347,3000
17:30:14 FSPLU20
(FSPLU20)



298,9254(#)

-3,67
(310,3044)
-
0

10 (1)
1 (1)
-  (-)
284,6000
1,0000
294,5600

10 (1)
-  (-)
-  (-)
263,7588
356,8500