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 ASE BNPPBSK0422 BOS CEZ DVL0523 ENI FACPZ20 FEURH21 FMF0624 FTPEU20 GNB0221 HRS INTLADS13409 INTLDNP23523 INTLKGH29785 INTLPKO29413 INTLW2028639 INTSBND25148 INTSEUD29132 INTSNKX28217 INTSSLV02279 INTSW2028480 KOS1133 LCC1022 MBK1028 NNG OW20C211900 OW20D202175 OW20F201000 OW20I202500 OW20P201500 OW20Q201200 OW20R202150 PBG PGL1127 PIW PS1024 RCFL10GOLD1 RCFL2SOY RCFL3GOLD RCFL3SUGA2 RCFL4SILVE1 RCFL6CORN RCFS1NAG RCFS3BPL RCFS3PALL3 RCFS4PGN RCFS6FW201 RCGCOMB0221 RCLCOAOPEN RCSAEAOPEN RCTSCOFF4 RON0521 SIE1134 TRK VTG1022 ZAM1126
ostatnie notowanie: 07.04.2020
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
08:45:00 FACPZ20
(FACPZ20)





(61,8714)
-
0

10 (1)
5 (1)
5 (1)
56,4140
56,4000
56,0500
58,3700
58,6649
58,7191
5 (1)
10 (1)
5 (1)
52,5907
71,1521
16:18:38 FALRM20
(FALRM20)
13,3000
13,3000
14,8801
14,5170
14,7500(#)
13,33
15,14
(12,8100)
511
1922
979
13 749
3 (1)
1 (1)
1 (1)
14,5101
14,5100
14,5000
14,5170
14,6970
14,7000
5 (1)
2 (1)
8 (2)
10,8885
15,4616
15:03:45 FALRU20
(FALRU20)
13,2000
13,2000
14,9000
14,9000
14,7001(#)
16,59
15,02
(12,7800)
19
223
46
648
5 (1)
3 (1)
11 (1)
14,6900
14,5150
14,3114
14,8169
14,8768
14,8837
3 (1)
5 (1)
11 (1)
10,8630
15,4254
14:49:33 FALRZ20
(FALRZ20)
13,4923
13,4923
14,4714
14,4714
14,4714(#)
13,95
13,95
(12,7000)
2
10
6
86
11 (1)
1 (1)
5 (1)
14,4045
14,4000
14,2681
14,8388
14,9805
5 (1)
11 (1)
-  (-)
10,7950
14,6050
16:17:06 FMF
(FAMUR)
2,4200
2,4050
2,5250
2,4950
2,4200(#)
3,31
0,21
(2,4150)
270
-
398 069
985 929
4 997 (1)
950 (1)
980 (1)
2,4700
2,4650
2,4550
2,4950
2,5000
2,5050
789 (1)
4 658 (3)
2 765 (3)
2,1750
2,6550
13:02:00 FSG
(FASING)
11,1000
10,7500
11,2000
11,2000
11,1000(#)
4,67
3,74
(10,7000)
12
-
2 005
21 972
1 040 (3)
1 073 (2)
833 (2)
11,0000
10,9000
10,8000
11,3000
11,8000
11,8500
664 (1)
250 (1)
75 (1)
9,6400
11,7500
12:23:14 FFI
(FASTFIN)



0,0300(#)

-66,67
(0,0900)
-
-

503 350 (2)
500 000 (1)
1 030 000 (2)
0,0300
0,0200
0,0100
-1,0000
0,0900
0,1150
10 597 (5)
28 459 (1)
156 972 (1)
0,0630
0,1170
16:17:58 FATTM20
(FATTM20)
23,2000
23,0400
24,9000
24,5000
23,2000(#)
10,36
4,50
(22,2000)
51
96
55
1 322
1 (1)
3 (2)
10 (1)
24,5001
24,5000
24,3000
24,9000
24,9990
25,0000
2 (1)
1 (1)
2 (2)
18,8700
25,5300
08:45:00 FATTU20
(FATTU20)





(20,3900)
-
19

10 (1)
5 (1)
1 (1)
24,3336
24,2744
8,6657
25,2453
25,3045
46,8970
5 (1)
10 (1)
1 (1)
17,3315
23,4485
10:34:10 FATTZ20
(FATTZ20)
23,5400
23,5400
23,6400
23,6400
23,6400(#)
14,74
14,74
(20,6033)
3
17
15
354
10 (1)
5 (1)
1 (1)
24,4919
24,4127
8,7564
25,3892
25,4691
47,3874
5 (1)
10 (1)
1 (1)
17,5129
23,6937
08:45:00 FBASM20
(FBASM20)





(4 915,0000)
-
21

11 (1)
10 (1)
1 (1)
5 805,0000
5 800,0000
5 798,0000
5 843,0000
5 845,0000
5 849,0000
1 (1)
10 (1)
5 (1)
4 424,0000
5 406,0000
08:45:00 FBASU20
(FBASU20)





(4 924,0000)
-
35

11 (1)
5 (1)
10 (1)
5 821,0000
5 805,0000
5 775,0000
5 840,0000
5 864,0000
5 881,0000
10 (1)
5 (1)
11 (1)
4 432,0000
5 416,0000
08:45:00 FBASZ20
(FBASZ20)





(5 080,0000)
-
30

11 (1)
2 (1)
10 (1)
5 849,0000
5 835,0000
5 795,0000
5 870,0000
5 894,0000
5 909,0000
10 (1)
2 (1)
11 (1)
4 572,0000
5 588,0000
16:17:08 FCCCM20
(FCCCM20)
34,3998
34,0300
37,3199
34,4200
34,3998(#)
4,81
4,75
(32,8401)
989
1260
1 540
54 729
14 (2)
5 (1)
1 (1)
34,5000
34,4100
34,4000
34,6799
34,6800
34,7299
3 (1)
2 (1)
1 (1)
27,9141
37,7661
12:25:57 FCCCU20
(FCCCU20)
35,5000
35,0000
35,6100
35,0000
35,5000(#)
5,42
6,93
(33,2000)
12
65
13
460
3 (1)
1 (1)
1 (1)
34,2001
34,2000
34,0000
34,8800
34,9608
35,0500
5 (2)
11 (1)
5 (1)
28,2200
38,1800
11:58:22 FCCCZ20
(FCCCZ20)
37,0000
36,0100
37,0000
36,0100
37,0000(#)
22,23
25,59
(29,4600)
2
6
3
110
1 (1)
5 (1)
5 (1)
34,0970
34,0249
33,9600
35,1500
35,1882
35,3858
5 (1)
11 (1)
5 (1)
25,0410
33,8790
16:18:24 FCDRM20
(FCDRM20)
321,0000
306,7000
330,6300
307,0000
321,0000(#)
-3,15
1,26
(317,0000)
621
749
678
215 498
1 (1)
1 (1)
1 (1)
306,5111
306,5110
306,5100
307,4399
307,5100
308,0000
1 (1)
1 (1)
2 (1)
269,4500
364,5500
12:46:28 FCDRU20
(FCDRU20)
320,9001
320,0000
320,9001
320,0000
1,80

(314,3301)
2
37
2
641
1 (1)
5 (1)
11 (1)
301,4001
301,4000
299,8320
311,6494
311,6495
311,8250
1 (1)
5 (1)
11 (1)
267,1806
361,4796
08:45:00 FCDRZ20
(FCDRZ20)





(314,0001)
-
1

5 (1)
11 (1)
5 (1)
303,4000
301,7830
301,3520
313,4060
313,8540
314,0200
5 (1)
11 (1)
5 (1)
266,9001
361,1001
08:45:00 FCHFH21
(FCHFH21)





(4,3900)
-
1

250 (1)
1 (1)
-  (-)
4,3220
1,5000
4,3460
4,5000
250 (1)
1 (1)
-  (-)
4,1266
4,6534
08:45:00 FCHFJ20
(FCHFJ20)





(4,0848)
-
450

250 (1)
-  (-)
-  (-)
4,2778

4,2878

250 (1)
-  (-)
-  (-)
3,8398
4,3298
09:02:17 FCHFK20
(FCHFK20)
4,3043
4,3043
4,3043
4,3043
4,3043(#)
5,20
5,20
(4,0916)
1
300
1
4
250 (1)
1 (1)
-  (-)
4,2847
4,0001
4,2957

249 (1)
-  (-)
-  (-)
3,8462
4,3370
14:50:43 FCHFM20
(FCHFM20)
4,3040
4,2795
4,3070
4,2795
-1,25

(4,3338)
29
841
113
485
100 (1)
250 (1)
5 (1)
4,2900
4,2891
4,2000
4,2999
4,3011
4,3098
1 (1)
250 (1)
1 (1)
4,0738
4,5938
14:34:42 FCHFU20
(FCHFU20)
4,3177
4,3044
4,3177
4,3044
-0,36

(4,3201)
4
251
4
17
1 (1)
250 (1)
1 (1)
4,3030
4,3003
4,2750
4,3183
4,4150
4,4190
250 (1)
1 (1)
2 (1)
4,0609
4,5793
14:51:32 FCHFZ20
(FCHFZ20)
4,3300
4,3103
4,3350
4,3169
-0,60

(4,3429)
15
217
19
82
1 (1)
1 (1)
1 (1)
4,3200
4,3163
4,3160
4,3342
4,3380
4,3390
250 (1)
1 (1)
10 (1)
4,0824
4,6034
14:27:42 FCIEM20
(FCIEM20)
28,6000
28,6000
30,8180
30,5000
3,74

(29,4000)
15
68
21
631
2 (1)
10 (1)
1 (1)
29,7000
29,6496
29,5701
30,0500
30,1500
30,1799
3 (1)
1 (1)
1 (1)
24,9900
33,8100
09:08:25 FCIEU20
(FCIEU20)
29,4500
29,4500
29,4500
29,4500
-0,34

(29,5500)
1
6
1
29
5 (1)
5 (1)
10 (1)
29,3500
29,3419
29,3064
30,3800
30,4757
30,5155
5 (1)
10 (1)
5 (1)
25,1175
33,9825
08:45:00 FCIEZ20
(FCIEZ20)





(29,7000)
-
12

10 (1)
5 (1)
5 (1)
29,4971
29,4500
29,3995
30,4800
30,5754
30,6740
5 (1)
5 (1)
10 (1)
25,2450
34,1550
14:49:42 FCIGM20
(FCIGM20)
0,6374
0,6350
0,6374
0,6350
0,6374(#)
17,59
18,04
(0,5400)
2
39
2
1
1 (1)
2 (1)
10 (1)
0,6300
0,6182
0,6035
0,6380
0,6430
0,6540
10 (1)
12 (2)
10 (1)
0,4590
0,6210
08:45:00 FCIGU20
(FCIGU20)





(0,5500)
-
1

5 (1)
10 (1)
1 (1)
0,6054
0,5997
0,2337
0,6397
0,6538
1,2650
10 (1)
5 (1)
1 (1)
0,4675
0,6325
09:45:50 FCIGZ20
(FCIGZ20)
0,6176
0,6176
0,6176
0,6176
-0,68

(0,6218)
1
2
1
1
5 (1)
10 (1)
1 (1)
0,6074
0,6039
0,2643
0,6439
0,6559
1,4300
10 (1)
5 (1)
1 (1)
0,5286
0,7150
11:11:52 FCPSM20
(FCPSM20)
24,2867
24,1200
24,3101
24,1200
0,00

(24,1200)
12
45
25
607
3 (1)
10 (1)
10 (1)
23,9000
23,6400
23,5164
24,1800
24,2800
24,3179
3 (1)
4 (2)
11 (1)
20,5020
27,7380
08:45:00 FCPSU20
(FCPSU20)





(23,4781)
-
1

10 (1)
5 (1)
11 (1)
23,0400
22,8067
22,5598
23,4621
23,7189
23,8500
11 (1)
5 (1)
10 (1)
19,9564
26,9998
08:45:00 FCPSZ20
(FCPSZ20)





(24,3030)
-
0

10 (1)
5 (1)
11 (1)
23,0400
22,8151
22,7066
23,6148
23,8500
23,9558
11 (1)
10 (1)
5 (1)
20,6576
27,9484
16:17:47 FDNPM20
(FDNPM20)
165,1001
163,9001
168,0000
165,0000
165,1001(#)
0,30
0,36
(164,5000)
117
940
171
28 304
1 (1)
3 (1)
10 (1)
164,8001
164,8000
164,0000
165,2900
165,3000
165,4000
2 (2)
1 (1)
1 (1)
139,8250
189,1750
14:24:02 FDNPU20
(FDNPU20)
166,0000
162,5000
166,0000
162,5000
-0,31

(163,0000)
6
126
14
2 301
1 (1)
5 (1)
5 (1)
162,5000
161,9709
161,9000
165,7899
165,7900
166,5000
1 (1)
1 (1)
1 (1)
138,5500
187,4500
13:55:30 FDNPZ20
(FDNPZ20)
162,5000
162,5000
162,5000
162,5000
-0,31

(163,0000)
1
108
2
325
11 (1)
1 (1)
5 (1)
162,6148
162,4034
162,1805
165,2000
167,5000
167,5700
1 (1)
1 (1)
5 (1)
138,5500
187,4500
14:17:29 FEE
(FEERUM)
12,4000
11,5500
12,4000
12,0000
11,5500(#)
0,00
-3,75
(12,0000)
4
-
53
613
683 (1)
1 000 (1)
1 500 (1)
11,0000
10,0000
9,0000
11,5500
12,2500
12,3000
651 (1)
50 (1)
133 (1)
10,8000
13,2000
15:52:15 FENAM20
(FENAM20)
5,3650
5,1500
5,3900
5,2650
5,3900(#)
1,42
3,83
(5,1912)
26
852
118
622
5 (1)
5 (1)
10 (1)
5,1900
5,1478
5,1150
5,2090
5,2100
5,2400
5 (1)
25 (2)
10 (1)
4,4126
5,9698
08:45:00 FENAU20
(FENAU20)





(4,9200)
-
85

5 (1)
10 (1)
10 (1)
5,1349
5,1100
5,0761
5,2786
5,2840
5,3402
10 (1)
10 (1)
5 (1)
4,1820
5,6580
09:07:50 FENAZ20
(FENAZ20)
5,5372
5,5372
5,5475
5,5475
5,5372(#)
6,63
6,43
(5,2027)
2
42
6
33
5 (1)
10 (1)
10 (1)
5,1558
5,1300
5,1092
5,3040
5,3129
5,3620
10 (1)
10 (1)
5 (1)
4,4223
5,9831
09:00:00 FGT
(FENGHUA)





(17,5000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
15,8000
26,0000
73 (1)
843 (1)
155 (1)
15,8000
19,2000
12:35:09 FENGM20
(FENGM20)
6,8600
6,8359
6,8600
6,8359
6,8400(#)
-2,20
-2,15
(6,9900)
4
2169
4
27
1 (1)
2 (1)
5 (1)
6,8200
6,8100
6,7850
6,8250
6,8259
6,8300
10 (1)
10 (1)
13 (2)
5,9415
8,0385
08:45:00 FENGU20
(FENGU20)





(6,9000)
-
53

10 (1)
5 (1)
10 (1)
6,7300
6,6778
6,6770
6,9434
6,9449
6,9660
10 (1)
5 (1)
10 (1)
5,8650
7,9350
08:45:00 FENGZ20
(FENGZ20)





(6,9000)
-
3

10 (1)
10 (1)
5 (1)
6,7300
6,7204
6,7059
6,9660
6,9741
6,9885
10 (1)
5 (1)
10 (1)
5,8650
7,9350
15:34:47 FRO
(FERRO)
13,2000
13,2000
13,8500
13,7000
13,2000(#)
4,58
0,76
(13,1000)
51
-
7 092
95 872
473 (2)
81 (2)
12 (1)
13,6000
13,5000
13,4000
13,7000
13,8500
13,9000
1 684 (1)
1 100 (3)
403 (3)
11,8000
14,4000
16:17:20 FER
(FERRUM)
4,2000
4,0400
4,2000
4,0400
-3,81

(4,2000)
5
-
2 287
9 418
1 866 (1)
500 (1)
2 000 (1)
4,0200
4,0000
3,8200
4,0400
4,2200
4,2400
650 (1)
1 780 (1)
1 640 (2)
3,7800
4,6200
16:06:06 FEUHM20
(FEUHM20)
19,9500
19,2100
19,9500
19,7500
2,33

(19,3000)
30
150
49
959
5 (1)
2 (1)
10 (1)
19,4200
19,3801
19,3383
19,7700
19,8000
19,8500
5 (1)
5 (1)
1 (1)
16,4050
22,1950
08:45:00 FEUHU20
(FEUHU20)





(19,2000)
-
37

10 (1)
5 (1)
4 (1)
19,2742
18,8664
15,0000
19,8097
20,0432
44,1600
5 (1)
10 (1)
1 (1)
16,3200
22,0800
08:45:00 FEUHZ20
(FEUHZ20)





(19,5437)
-
0

10 (1)
5 (1)
1 (1)
19,3996
18,9201
8,3061
19,8661
20,1736
44,9504
5 (1)
10 (1)
1 (1)
16,6122
22,4752