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 | Następna Przejdz do strony: 06N AST BNPPBSK0722 BRS CMR ECH1123 EUC0423 FCDRZ20 FGPWH21 FPGEH21 GBK0221 GNB1123 IMC INTLBCO31989 INTLDAX30601 INTLESX32961 INTLJSW32151 INTLNKX01826 INTLPKO29405 INTLSLV33340 INTLW2028829 INTSDAX25825 INTSHSC27110 INTSPGE10272 INTSW2019893 KER KRU MBHPE07 MVP0622 OW20C211800 OW20H202050 OW20J201850 OW20T201250 OW20U201500 OW20X202000 PEOH218 PKN1222 PRZ1025 RCESX7E0923 RCFL2PALL3 RCFL3COFF3 RCFL3OIL4 RCFL4COPP3 RCFL4WHT2 RCFL6COPP2 RCFS2COCO1 RCFS3CDPRO2 RCFS3PKO RCFS4SBO1 RCFS6PLAT RCGSDGP0924 RCRCCC0321 RCTLGOLD17 RCTLSUGA23 RCTSNAG13 RCWHTAOPEN1 SGEWT0625 SWK1125 VI10622 WZ0121
ostatnie notowanie: 05.08.2020
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
17:30:12 FCDRZ20
(FCDRZ20)
412,3200
409,2561
412,3200
409,2561
-2,56

(420,0000)
3
24
3
1 233
1 (1)
-  (-)
-  (-)
1,0000

460,0000

1 (1)
-  (-)
-  (-)
357,0000
483,0000
17:30:12 FCHFH21
(FCHFH21)





(4,1220)
-
34

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,8747
4,3693
17:30:12 FCHFM21
(FCHFM21)
4,1100
4,1100
4,1100
4,1100
-0,12

(4,1150)
2
31
2
8
1 (1)
1 (1)
1 (1)
4,1000
4,0577
4,0001
4,2777
7,0000
1 (1)
1 (1)
-  (-)
3,8681
4,3619
17:30:12 FCHFQ20
(FCHFQ20)





(4,1942)
-
52

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,9426
4,4458
17:30:12 FCHFU20
(FCHFU20)
4,0900
4,0900
4,0900
4,0900
-0,24

(4,1000)
11
1498
400
1 636
1 (1)
100 (1)
1 (1)
4,0855
4,0850
4,0800
4,1100
4,1475
4,1499
1 (1)
1 (1)
1 (1)
3,8540
4,3460
17:30:12 FCHFV20
(FCHFV20)





(4,1645)
-
1

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,9147
4,4143
17:30:12 FCHFZ20
(FCHFZ20)





(4,1100)
-
348

1 (1)
1 (1)
1 (1)
4,0950
4,0900
4,0880
6,0000

1 (1)
-  (-)
-  (-)
3,8634
4,3566
17:30:12 FCIEH21
(FCIEH21)
30,5512
30,5512
30,5512
30,5512
0,21

(30,4875)
1
5
5
153
1 (1)
1 (1)
-  (-)
12,9572
1,0000
70,1212

1 (1)
-  (-)
-  (-)
25,9144
35,0606
17:30:12 FCIEU20
(FCIEU20)
30,8600
30,1000
30,8600
30,4000
30,4000(#)
-1,62
-1,62
(30,8999)
13
179
13
396
1 (1)
10 (1)
1 (1)
30,0517
30,0500
29,5722
30,5000
31,5500
32,0000
1 (1)
2 (1)
1 (1)
26,2650
35,5348
17:30:12 FCIEZ20
(FCIEZ20)





(30,1949)
-
18

1 (1)
1 (1)
-  (-)
12,8328
1,0000
69,4482

1 (1)
-  (-)
-  (-)
25,6657
34,7241
17:30:12 FCIGH21
(FCIGH21)





(1,2157)
-
1

1 (1)
-  (-)
-  (-)
0,5167

2,7960

1 (1)
-  (-)
-  (-)
1,0334
1,3980
17:30:12 FCIGU20
(FCIGU20)





(1,5640)
-
132

2 (1)
1 (1)
1 (1)
1,5100
1,5002
1,4202
1,5800
1,6600
1,7698
2 (1)
4 (1)
1 (1)
1,3294
1,7986
17:30:12 FCIGZ20
(FCIGZ20)





(1,6017)
-
35

10 (1)
1 (1)
-  (-)
1,3900
0,6807
3,6838

1 (1)
-  (-)
-  (-)
1,3615
1,8419
17:30:12 FCPSH21
(FCPSH21)



29,2221(#)

3,21
(28,3134)
-
0

1 (1)
1 (1)
-  (-)
12,0332
1,0000
65,1208

1 (1)
-  (-)
-  (-)
24,0664
32,5604
17:30:12 FCPSU20
(FCPSU20)
28,5100
28,5100
28,8100
28,8100
2,71

(28,0500)
3
27
3
86
1 (1)
1 (1)
1 (1)
28,3300
27,0000
26,5000
64,5150

1 (1)
-  (-)
-  (-)
23,8425
32,2575
17:30:12 FCPSZ20
(FCPSZ20)





(27,2209)
-
7

1 (1)
1 (1)
-  (-)
11,5689
1,0000
62,6080

1 (1)
-  (-)
-  (-)
23,1378
31,3040
17:30:12 FDNPH21
(FDNPH21)





(222,0000)
-
10

1 (1)
1 (1)
-  (-)
94,3500
1,0000
510,6000

1 (1)
-  (-)
-  (-)
188,7000
255,3000
17:30:12 FDNPU20
(FDNPU20)
214,7000
214,0500
219,2649
215,7100
214,7000(#)
-0,36
-0,83
(216,4986)
73
537
81
17 503
1 (1)
1 (1)
1 (1)
214,6100
214,6000
214,5300
215,7100
216,7500
217,2000
1 (1)
1 (1)
2 (1)
184,0239
248,9733
17:30:12 FDNPZ20
(FDNPZ20)
215,0000
213,0000
215,0000
213,0000
0,00

(213,0000)
2
117
2
428
1 (1)
1 (1)
-  (-)
191,5000
1,0000
218,0000
219,0000
220,0000
1 (1)
1 (1)
1 (1)
181,0500
244,9500
17:30:00 FEE
(FEERUM)
12,3000
12,3000
12,3000
12,3000
0,00

(12,3000)
10
-
10
123
250 (1)
500 (1)
500 (1)
11,9500
11,9000
11,8000
12,3000
12,3500
12,4000
244 (1)
900 (1)
73 (1)
11,1000
13,5000
17:30:12 FENAH21
(FENAH21)





(7,4548)
-
6

1 (1)
1 (1)
-  (-)
3,1683
1,0000
17,1460

1 (1)
-  (-)
-  (-)
6,3366
8,5730
17:30:12 FENAU20
(FENAU20)
7,2000
7,1100
7,2000
7,1100
-1,93

(7,2500)
6
884
19
136
1 (1)
1 (1)
1 (1)
7,0500
6,8600
6,7000
7,7500
7,8300
7,8900
1 (1)
2 (1)
2 (1)
6,1625
8,3375
17:30:12 FENAZ20
(FENAZ20)





(7,2100)
-
279

1 (1)
1 (1)
1 (1)
7,1500
7,0500
7,0000
7,2200
11,4900
2 (1)
5 (1)
-  (-)
6,1285
8,2915
17:30:00 FGT
(FENGHUA)





(17,5000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
15,8000
26,0000
598 (4)
843 (1)
155 (1)
15,8000
19,2000
17:30:12 FENGU20
(FENGU20)
8,6500
7,7850
8,6500
7,7850
8,0301(#)
-2,75
0,31
(8,0055)
6
330
16
131
8 (1)
5 (1)
1 (1)
7,7850
7,5000
1,0000
8,6500

4 (1)
-  (-)
-  (-)
6,8047
9,2063
17:30:12 FENGZ20
(FENGZ20)





(7,7997)
-
194

1 (1)
1 (1)
1 (1)
7,8203
3,3149
1,0000
17,9392

1 (1)
-  (-)
-  (-)
6,6298
8,9696
17:30:00 FRO
(FERRO)
19,1500
19,0000
19,5000
19,2000
19,2000(#)
1,05
1,05
(19,0000)
30
-
2 319
44 532
180 (2)
1 100 (1)
90 (1)
19,0000
18,8000
18,7500
19,2000
19,3000
19,3500
6 (1)
130 (1)
3 453 (2)
17,1000
20,9000
17:30:00 FER
(FERRUM)
4,0200
3,7200
4,0200
3,9600
3,9600(#)
-2,46
-2,46
(4,0600)
7
-
2 261
8 669
1 300 (2)
825 (2)
350 (1)
3,7400
3,7200
3,6800
3,9600
3,9800
4,0200
509 (2)
300 (1)
297 (1)
3,6600
4,4600
17:30:12 FEUHH21
(FEUHH21)





(15,5352)
-
15

1 (1)
-  (-)
-  (-)
6,6025

35,7308

1 (1)
-  (-)
-  (-)
13,2050
17,8654
17:30:12 FEUHU20
(FEUHU20)
16,3165
15,8500
16,6300
16,2999
16,2999(#)
-0,24
-0,24
(16,3399)
28
403
42
682
1 (1)
-  (-)
-  (-)
6,9445

16,2999
16,3000
16,8499
4 (3)
1 (1)
10 (1)
13,8890
18,7908
17:30:12 FEUHZ20
(FEUHZ20)





(16,0000)
-
23

1 (1)
-  (-)
-  (-)
6,8000

36,8000

1 (1)
-  (-)
-  (-)
13,6000
18,4000
17:30:12 FEURH21
(FEURH21)





(4,4369)
-
464

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,1707
4,7031
17:30:12 FEURM21
(FEURM21)





(4,4248)
-
112

-  (-)
-  (-)
-  (-)


4,4307
4,4407
4,4527
1 (1)
1 (1)
1 (1)
4,1594
4,6902
17:30:12 FEURQ20
(FEURQ20)





(4,4485)
-
7

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,1816
4,7154
17:30:12 FEURU20
(FEURU20)
4,4031
4,3920
4,4051
4,3945
4,4031(#)
-0,36
-0,17
(4,4104)
28
25836
91
400
1 (1)
1 (1)
1 (1)
4,3951
4,3950
4,3901
4,4049
4,4050
4,4070
2 (1)
2 (2)
1 (1)
4,1458
4,6750
17:30:12 FEURV20
(FEURV20)



4,3999(#)

-0,18
(4,4080)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,1436
4,6724
17:30:12 FEURZ20
(FEURZ20)
4,4077
4,4000
4,4077
4,4050
4,4050(#)
-0,05
-0,05
(4,4074)
6
1627
9
40
1 (1)
1 (1)
2 (1)
4,3980
4,3977
4,3901
4,4050
4,4900
4,5100
1 (1)
1 (1)
1 (1)
4,1430
4,6718
17:30:00 FFI0121
(FFI0121)





(27,9000)
-
-

-  (-)
-  (-)
-  (-)


40,0000

3 (1)
-  (-)
-  (-)
12,9000
42,9000
17:30:12 FFINH21
(FFINH21)



165,0000(#)

-97,36
(6 254,0000)
-
15

1 (1)
1 (1)
-  (-)
2 814,0000
1,0000
13 758,0000

1 (1)
-  (-)
-  (-)
5 629,0000
6 879,0000
17:30:12 FFINU20
(FFINU20)
6 213,0000
6 120,0000
6 213,0000
6 120,0000
6 120,0000(#)
1,32
1,32
(6 040,0000)
5
26
5
30 693
1 (1)
-  (-)
-  (-)
1,0000

6 600,0000

1 (1)
-  (-)
-  (-)
5 436,0000
6 644,0000
17:30:12 FFINZ20
(FFINZ20)



165,0000(#)

-97,25
(6 000,0000)
-
11

1 (1)
1 (1)
-  (-)
2 700,0000
1,0000
13 200,0000

1 (1)
-  (-)
-  (-)
5 400,0000
6 600,0000
17:30:12 FGBPH21
(FGBPH21)





(4,9303)
-
2

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,6345
5,2261
17:30:12 FGBPM21
(FGBPM21)





(4,8574)
-
2

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,5660
5,1488
17:30:12 FGBPQ20
(FGBPQ20)





(4,9520)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,6549
5,2491
17:30:12 FGBPU20
(FGBPU20)
4,8700
4,8612
4,8731
4,8731
-0,14

(4,8800)
6
453
8
39
2 (1)
1 (1)
1 (1)
4,8600
4,8550
4,8400
4,8798
4,8799
4,8801
1 (1)
2 (2)
1 (1)
4,5872
5,1728
17:30:12 FGBPV20
(FGBPV20)



4,8677(#)

-0,34
(4,8841)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,5911
5,1771
17:30:12 FGBPZ20
(FGBPZ20)





(4,8703)
-
40

1 (1)
1 (1)
1 (1)
4,8604
4,8603
4,8403


-  (-)
-  (-)
-  (-)
4,5781
5,1625
17:30:12 FGMSH21
(FGMSH21)



32 580,0000(#)

-3,04
(33 600,0000)
-
19

1 (1)
1 (1)
-  (-)
15 120,0000
1,0000
73 920,0000

1 (1)
-  (-)
-  (-)
30 240,0000
36 960,0000
17:30:12 FGMSU20
(FGMSU20)
32 660,0000
32 200,0000
32 660,0000
32 200,0000
16 630,0000(#)
-2,37
-49,58
(32 980,0000)
7
50
15
485 985
1 (1)
1 (1)
1 (1)
31 000,0000
29 100,0000
1,0000
33 400,0000
33 750,0000
33 775,0000
1 (1)
1 (1)
1 (1)
29 682,0000
36 278,0000
17:30:12 FGMSZ20
(FGMSZ20)



32 580,0000(#)

1,40
(32 130,0000)
-
23

1 (1)
1 (1)
-  (-)
14 458,0000
1,0000
70 686,0000

1 (1)
-  (-)
-  (-)
28 917,0000
35 343,0000