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 ACP BNPPBSK0223 BOS CDL DS1023 ERB FACPM20 FEUHU20 FMBKM20 FTENH20 GHJ0320 GTC0321 INTLADS05520 INTLCDR22517 INTLDOW20040 INTLJSW26104 INTLNOK02493 INTLPLA26435 INTLVOW15842 INTSDBK10520 INTSNAG07104 INTSSLV02345 IPE KRI LMDSFIZ MCM0620 ODL OW20B202150 OW20D202000 OW20N201800 OW20O202450 OW20X201900 PEOH215 PKN PRZ0924 RCDGRAOPEN RCFL2PLAY RCFL3FW202 RCFL3SOY RCFL4SOY RCFL6OIL RCFS2OIL1 RCFS3LIGH RCFS4NAG RCFS6GOLD RCGOIL1022 RCOSBAOPEN RCTLBPL3 RCTLTOTF4 RDN SIC1133 TPE VOT WZ1122
ostatnie notowanie: 21.02.2020
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
17:30:17 FACPM20
(FACPM20)





(63,8000)
-
29

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
54,2300
73,3700
17:30:17 FACPU20
(FACPU20)





(65,5200)
-
5

2 (2)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
55,6920
75,3480
17:30:17 FALRH20
(FALRH20)
26,5989
26,3000
27,0500
26,8012
26,8012(#)
-0,66
-0,66
(26,9800)
116
1789
241
6 456
12 (1)
1 (1)
1 (1)
26,7000
26,6100
26,5200
26,8012
26,8500
27,1000
5 (1)
1 (1)
1 (1)
22,9330
31,0270
17:30:17 FALRM20
(FALRM20)
27,0000
27,0000
27,0000
27,0000
0,00

(27,0000)
1
143
1
27
1 (1)
1 (1)
1 (1)
26,7000
26,5000
26,1000
27,1500
29,0000
5 (1)
1 (1)
-  (-)
22,9500
31,0500
17:30:17 FALRU20
(FALRU20)





(27,2000)
-
112

5 (1)
1 (1)
1 (1)
26,8000
25,5000
25,0000
27,3800
28,4000
29,7800
3 (1)
1 (1)
1 (1)
23,1200
31,2800
17:30:00 FMF
(FAMUR)
2,9500
2,7200
2,9500
2,7500
2,7500(#)
-7,72
-7,72
(2,9800)
1166
-
1 288 953
3 648 209
1 000 (1)
10 047 (6)
7 699 (3)
2,7450
2,7400
2,7350
2,7500
2,7850
2,7900
4 509 (1)
1 300 (1)
1 687 (2)
2,6850
3,2750
17:30:00 FSG
(FASING)
13,8500
13,8000
14,2000
14,2000
13,8500(#)
0,00
-2,46
(14,2000)
8
-
714
9 891
298 (2)
552 (1)
20 (1)
13,6500
13,6000
13,5000
14,2000
14,2500
14,7500
988 (1)
527 (1)
300 (1)
12,8000
15,6000
17:30:00 FFI
(FASTFIN)



0,0300(#)

-66,67
(0,0900)
-
-

503 500 (2)
500 000 (1)
1 030 000 (2)
0,0300
0,0200
0,0100
-1,0000
0,0900
0,1380
8 564 (3)
30 459 (2)
60 500 (1)
0,0630
0,1170
17:30:17 FATTH20
(FATTH20)
25,7601
25,4400
25,8573
25,7600
25,7600(#)
-0,92
-0,92
(26,0000)
24
229
35
898
1 (1)
2 (1)
2 (1)
25,4700
25,4600
25,4500
25,7600
25,9000
25,9999
1 (1)
1 (1)
1 (1)
22,1000
29,9000
17:30:17 FATTM20
(FATTM20)
25,4000
25,4000
25,4000
25,4000
-2,53

(26,0600)
1
19
1
25
1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
22,1510
29,9690
17:30:17 FATTU20
(FATTU20)
25,8800
25,8800
25,9200
25,9200
-0,88

(26,1493)
2
7
7
181
1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
22,2270
30,0716
17:30:17 FBASH20
(FBASH20)





(7 504,0000)
-
13

1 (1)
1 (1)
-  (-)
3 377,0000
1,0000
16 508,0000

1 (1)
-  (-)
-  (-)
6 754,0000
8 254,0000
17:30:17 FBASM20
(FBASM20)





(7 497,0000)
-
21

1 (1)
1 (1)
-  (-)
3 374,0000
1,0000
16 492,0000

1 (1)
-  (-)
-  (-)
6 748,0000
8 246,0000
17:30:17 FBASU20
(FBASU20)



7 249,0000(#)

-3,92
(7 545,0000)
-
20

1 (1)
1 (1)
-  (-)
3 395,0000
1,0000
16 598,0000

1 (1)
-  (-)
-  (-)
6 791,0000
8 299,0000
17:30:17 FCCCH20
(FCCCH20)
93,9000
92,2000
96,0000
93,9500
93,9500(#)
-0,16
-0,16
(94,1000)
209
1323
281
26 492
10 (1)
2 (1)
3 (1)
93,6000
93,2100
93,2000
93,9800
94,2000
94,6900
1 (1)
1 (1)
1 (1)
79,9850
108,2150
17:30:17 FCCCM20
(FCCCM20)
97,0766
97,0766
97,0766
97,0766
3,05

(94,2000)
1
23
1
97
2 (2)
-  (-)
-  (-)
1,0000

98,1000

1 (1)
-  (-)
-  (-)
80,0700
108,3300
17:30:17 FCCCU20
(FCCCU20)





(96,0000)
-
3

2 (2)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
81,6000
110,4000
17:30:17 FCDRH20
(FCDRH20)
325,2000
324,9106
333,0000
329,4400
329,4400(#)
0,68
0,68
(327,2200)
500
1862
516
170 052
2 (2)
1 (1)
1 (1)
329,4400
329,2000
329,0000
329,6999
330,0000
330,4900
1 (1)
1 (1)
1 (1)
278,1370
376,3030
17:30:17 FCDRM20
(FCDRM20)
323,9000
323,9000
333,5999
330,2501
0,72

(327,9000)
6
55
7
2 312
1 (1)
1 (1)
1 (1)
328,2000
328,1000
328,0000
330,2501
333,3999
335,3330
16 (1)
1 (1)
1 (1)
278,7150
377,0850
17:30:17 FCDRU20
(FCDRU20)





(326,6000)
-
40

1 (1)
-  (-)
-  (-)
1,0000

333,0000

1 (1)
-  (-)
-  (-)
277,6100
375,5900
17:30:17 FCHFG20
(FCHFG20)





(4,0311)
-
626

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,7893
4,2729
17:30:17 FCHFH20
(FCHFH20)
4,0480
4,0480
4,0506
4,0506
0,31

(4,0381)
2
580
6
24
1 (1)
2 (1)
1 (1)
4,0100
4,0000
3,9701
4,0530
4,1990
1 (1)
2 (1)
-  (-)
3,7959
4,2803
17:30:17 FCHFJ20
(FCHFJ20)





(4,0450)
-
800

1 (1)
-  (-)
-  (-)
3,9701



-  (-)
-  (-)
-  (-)
3,8023
4,2877
17:30:17 FCHFM20
(FCHFM20)
4,0720
4,0603
4,0730
4,0730
4,0720(#)
0,27
0,24
(4,0622)
4
463
5
20
1 (1)
3 (1)
3 (1)
3,9550
3,9500
3,8900
4,0990
4,2690
4,3190
2 (1)
2 (1)
2 (1)
3,8185
4,3059
17:30:17 FCHFU20
(FCHFU20)
4,0840
4,0840
4,0976
4,0930
0,15

(4,0870)
22
171
22
90
1 (1)
1 (1)
1 (1)
4,0610
4,0600
4,0590
4,0988
4,1007
4,1025
1 (1)
1 (1)
1 (1)
3,8418
4,3322
17:30:17 FCHFZ20
(FCHFZ20)
4,1099
4,1099
4,1223
4,1165
4,1031(#)
0,14
-0,19
(4,1108)
12
175
13
54
1 (1)
2 (2)
1 (1)
4,1030
4,1000
4,0920
4,1300
4,1777
5 (1)
1 (1)
-  (-)
3,8642
4,3574
17:30:17 FCIEH20
(FCIEH20)





(38,6000)
-
64

2 (1)
1 (1)
-  (-)
34,0000
1,0000
39,5400

1 (1)
-  (-)
-  (-)
32,8100
44,3900
17:30:17 FCIEM20
(FCIEM20)





(39,1700)
-
1

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
33,2945
45,0455
17:30:17 FCIEU20
(FCIEU20)



38,8987(#)

0,00
(38,9006)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
33,0656
44,7356
17:30:17 FCIGH20
(FCIGH20)





(0,7911)
-
65

1 (1)
1 (1)
-  (-)
0,7702
0,7160
0,8000
0,8600
0,8994
5 (1)
1 (1)
1 (1)
0,6725
0,9097
17:30:17 FCIGM20
(FCIGM20)





(0,8200)
-
41

1 (1)
-  (-)
-  (-)
0,3485

1,8860

1 (1)
-  (-)
-  (-)
0,6970
0,9430
17:30:17 FCIGU20
(FCIGU20)





(0,7800)
-
1

1 (1)
-  (-)
-  (-)
0,3315

1,7940

1 (1)
-  (-)
-  (-)
0,6630
0,8970
17:30:17 FCPSH20
(FCPSH20)





(28,6100)
-
42

1 (1)
1 (1)
1 (1)
28,0200
27,4000
1,0000
29,2400

1 (1)
-  (-)
-  (-)
24,3185
32,9015
17:30:17 FCPSM20
(FCPSM20)





(28,4000)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
24,1400
32,6600
17:30:17 FCPSU20
(FCPSU20)





(28,4200)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
24,1570
32,6830
17:30:17 FDNPH20
(FDNPH20)
166,4500
165,1000
168,5000
166,1316
166,1316(#)
-0,58
-0,58
(167,1001)
103
1164
111
18 500
3 (3)
1 (1)
1 (1)
166,1316
166,1000
166,0220
167,6999
167,7000
167,9999
2 (2)
1 (1)
1 (1)
142,0351
192,1651
17:30:17 FDNPM20
(FDNPM20)
165,0000
164,5000
167,5000
165,3000
167,8000(#)
-0,30
1,21
(165,8000)
10
306
43
7 135
1 (1)
-  (-)
-  (-)
1,0000

176,9000

1 (1)
-  (-)
-  (-)
140,9300
190,6700
17:30:17 FDNPU20
(FDNPU20)
166,6502
166,6502
166,6502
166,6502
-0,39

(167,3000)
1
24
1
167
1 (1)
1 (1)
-  (-)
101,9927
1,0000


-  (-)
-  (-)
-  (-)
142,2050
192,3950
17:30:00 FEE
(FEERUM)
13,0000
12,6500
13,6000
12,6500
12,6500(#)
-6,99
-6,99
(13,6000)
12
-
1 113
14 137
100 (1)
900 (1)
150 (1)
12,0000
11,8000
11,0500
12,6500
13,0000
13,5500
50 (1)
99 (1)
91 (1)
12,2500
14,9500
17:30:17 FENAH20
(FENAH20)
6,2200
6,1600
6,4500
6,3445
6,2200(#)
1,19
-0,80
(6,2700)
52
2341
163
1 031
1 (1)
3 (1)
1 (1)
6,2700
6,2500
6,1000
6,4500
6,5200
6,6700
10 (1)
1 (1)
17 (1)
5,3295
7,2105
17:30:17 FENAM20
(FENAM20)
6,3900
6,3900
6,4300
6,4300
6,4300(#)
0,33
0,33
(6,4090)
3
588
10
64
1 (1)
-  (-)
-  (-)
1,0000

8,3800
8,6200
1 (1)
1 (1)
-  (-)
5,4477
7,3703
17:30:17 FENAU20
(FENAU20)





(6,4480)
-
253

1 (1)
1 (1)
1 (1)
6,2480
6,1466
6,0851


-  (-)
-  (-)
-  (-)
5,4808
7,4152
17:30:17 FENGH20
(FENGH20)
7,5300
7,5300
7,5900
7,5900
0,80

(7,5300)
13
1926
85
643
1 (1)
1 (1)
1 (1)
7,4183
7,3320
7,2456
7,6000
7,7087
7,7695
1 (1)
1 (1)
1 (1)
6,4005
8,6595
17:30:00 FGT
(FENGHUA)





(17,5000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
15,8000
17,1000
73 (1)
843 (1)
87 (1)
15,8000
19,2000
17:30:17 FENGM20
(FENGM20)





(7,5550)
-
2294

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
6,4218
8,6882
17:30:17 FENGU20
(FENGU20)





(7,6500)
-
3

1 (1)
1 (1)
-  (-)
7,6800
1,0000
9,7500

1 (1)
-  (-)
-  (-)
6,5025
8,7975
17:30:00 FRO
(FERRO)
17,1000
16,5500
17,1000
16,8000
17,1000(#)
0,00
1,79
(16,8000)
41
-
5 168
86 443
200 (1)
450 (2)
820 (3)
16,6000
16,5500
16,5000
16,8000
16,8500
16,9000
29 (1)
540 (1)
437 (1)
15,1500
18,4500
17:30:00 FER
(FERRUM)
3,9500
3,9500
4,1800
4,0500
4,0500(#)
2,53
2,53
(3,9500)
9
-
920
3 689
221 (2)
260 (1)
200 (1)
3,9500
3,9200
3,9100
4,0500
4,1600
4,1800
1 990 (1)
3 376 (2)
799 (2)
3,5600
4,3400
17:30:17 FEUHH20
(FEUHH20)
19,5040
19,4251
19,7000
19,7000
19,7000(#)
0,25
0,26
(19,6499)
9
115
11
215
2 (1)
1 (1)
-  (-)
19,3800
19,0100
19,7000
19,8700
20,9400
6 (1)
5 (1)
1 (1)
16,7025
22,5973
17:30:17 FEUHM20
(FEUHM20)
19,2650
19,2277
19,2650
19,2277
0,03

(19,2222)
2
52
2
38
1 (1)
-  (-)
-  (-)
8,1694

19,2222
19,4700
44,2110
1 (1)
2 (1)
1 (1)
16,3389
22,1055