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 ABS BNPPBKS0822 BOW CPD DS1029 ERG FACPH20 FEUHM20 FMBKH20 FSTBM20 GHI1221 GTC0321 INTLADS05538 INTLCDR22509 INTLDOW18978 INTLHSC19273 INTLNKX25460 INTLPKO12401 INTLUSD21279 INTSCCC25874 INTSKGH17988 INTSSLV02279 IPP0620 KZS LKD MDI OEX OW20B202325 OW20D202400 OW20N202000 OW20P201750 NVA PGE0529 PKP PS0422 RCESXPP0823 RCFL2SUGA3 RCFL3JMT RCFL3WHT RCFL5COCO2 RCFL8COFF RCFS2W20 RCFS3OIL RCFS4PKN RCFS6SILVE RCGSEESGSEP0822 RCRCCC1220 RCTLCOFF2 RCTLWIG003 REG SIC1133 TPE VVD WZ0528
ostatnie notowanie: 24.01.2020
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
17:30:19 FACPH20
(FACPH20)





(65,9500)
-
71

1 (1)
1 (1)
1 (1)
64,5100
62,2000
1,0000


-  (-)
-  (-)
-  (-)
56,0575
75,8425
17:30:19 FACPM20
(FACPM20)





(63,8000)
-
29

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
54,2300
73,3700
17:30:19 FACPU20
(FACPU20)



67,6346(#)

0,60
(67,2332)
-
0

2 (2)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
57,1483
77,3181
17:30:19 FALRH20
(FALRH20)
27,7902
27,5100
28,2600
27,5100
27,5100(#)
-1,39
-1,39
(27,8989)
63
1719
148
4 131
18 (4)
4 (1)
2 (2)
27,5100
27,4000
26,5200
28,0600
28,1900
28,3000
1 (1)
1 (1)
10 (1)
23,7141
32,0837
17:30:19 FALRM20
(FALRM20)





(28,0044)
-
120

1 (1)
1 (1)
1 (1)
28,1500
27,9000
27,5000
29,0000
30,4000
1 (1)
1 (1)
-  (-)
23,8038
32,2050
17:30:19 FALRU20
(FALRU20)
28,3914
28,3500
28,4000
28,4000
0,21

(28,3414)
5
74
16
454
1 (1)
1 (1)
-  (-)
27,0800
1,0000
29,5000

1 (1)
-  (-)
-  (-)
24,0902
32,5926
17:30:00 FMF
(FAMUR)
3,5000
3,5000
3,5500
3,5000
3,5000(#)
0,29
0,29
(3,4900)
122
-
848 082
2 997 155
6 939 (5)
11 (1)
1 001 (1)
3,5000
3,4900
3,4800
3,5300
3,5350
3,5400
5 000 (1)
763 (2)
4 934 (1)
3,1450
3,8350
17:30:00 FSG
(FASING)
14,9500
14,9500
15,1000
15,1000
1,00

(14,9500)
8
-
888
13 327
5 (1)
310 (1)
1 010 (3)
15,0000
14,6000
14,5500
15,1000
15,2000
15,4000
1 090 (2)
434 (2)
253 (3)
13,5000
16,4000
17:30:00 FFI
(FASTFIN)



0,0300(#)

-66,67
(0,0900)
-
-

2 475 (1)
503 500 (2)
500 000 (1)
0,0400
0,0300
0,0200
-1,0000
0,0300
0,0900
8 564 (3)
400 (1)
2 000 (1)
0,0630
0,1170
17:30:19 FATTH20
(FATTH20)
27,6500
27,6500
28,0000
27,8200
27,7999(#)
0,61
0,54
(27,6500)
11
176
13
362
1 (1)
2 (2)
-  (-)
27,5700
1,0000
27,8999
27,9000
28,2400
1 (1)
1 (1)
3 (1)
23,5025
31,7975
17:30:19 FATTM20
(FATTM20)





(27,4442)
-
16

1 (1)
-  (-)
-  (-)
1,0000

65,0000

15 (1)
-  (-)
-  (-)
23,3276
31,5608
17:30:19 FATTU20
(FATTU20)



27,9037(#)

0,36
(27,8039)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
23,6334
31,9744
17:30:19 FBASH20
(FBASH20)





(8 421,0000)
-
16

1 (1)
-  (-)
-  (-)
3 789,0000

18 526,0000

1 (1)
-  (-)
-  (-)
7 579,0000
9 263,0000
17:30:19 FBASM20
(FBASM20)





(8 453,0000)
-
16

1 (1)
-  (-)
-  (-)
3 804,0000

18 596,0000

1 (1)
-  (-)
-  (-)
7 608,0000
9 298,0000
17:30:19 FBASU20
(FBASU20)



8 481,0000(#)

1,42
(8 362,0000)
-
0

1 (1)
-  (-)
-  (-)
3 763,0000

18 396,0000

1 (1)
-  (-)
-  (-)
7 526,0000
9 198,0000
17:30:19 FCCCH20
(FCCCH20)
92,4000
91,0000
93,0600
91,5400
91,5400(#)
-0,92
-0,92
(92,3900)
84
1219
96
8 820
9 (5)
2 (2)
2 (2)
91,5400
91,5000
91,2500
91,7000
91,8000
92,1399
2 (1)
2 (1)
3 (1)
78,5315
106,2485
17:30:19 FCCCM20
(FCCCM20)





(93,1000)
-
2

2 (2)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
79,1350
107,0650
17:30:19 FCCCU20
(FCCCU20)





(93,1000)
-
3

2 (2)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
79,1350
107,0650
17:30:19 FCDRH20
(FCDRH20)
273,2000
271,0000
276,4000
275,0000
275,0000(#)
0,73
0,73
(273,0000)
475
1330
569
155 943
15 (3)
1 (1)
1 (1)
275,0000
274,8000
274,6000
275,5500
275,6000
275,7000
1 (1)
1 (1)
4 (2)
232,0500
313,9500
17:30:19 FCDRM20
(FCDRM20)
273,6999
273,6999
277,5000
276,0000
275,0000(#)
0,73
0,37
(274,0000)
5
36
8
2 201
3 (1)
1 (1)
2 (1)
275,0000
274,0000
243,0000
276,9997
278,0000
278,9500
1 (1)
1 (1)
1 (1)
232,9000
315,1000
17:30:19 FCDRU20
(FCDRU20)
279,0000
274,0000
279,0000
275,0000
0,92

(272,5000)
5
37
6
1 655
1 (1)
1 (1)
-  (-)
274,0000
1,0000


-  (-)
-  (-)
-  (-)
231,6250
313,3750
17:30:19 FCHFG20
(FCHFG20)





(3,9686)
-
622

1 (1)
-  (-)
1 (1)
3,9001

3,9001


-  (-)
-  (-)
-  (-)
3,7305
4,2067
17:30:19 FCHFH20
(FCHFH20)
3,9670
3,9670
3,9874
3,9866
0,24

(3,9770)
11
606
20
80
20 (1)
1 (1)
1 (1)
3,9866
3,9846
3,9760
4,0190
4,0450
4,1990
2 (1)
16 (1)
2 (1)
3,7384
4,2156
17:30:19 FCHFJ20
(FCHFJ20)





(3,9818)
-
800

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,7429
4,2207
17:30:19 FCHFM20
(FCHFM20)
4,0020
3,9969
4,0175
4,0175
4,0020(#)
0,49
0,11
(3,9978)
6
476
12
48
1 (1)
1 (1)
1 (1)
3,9280
3,8777
3,8001
4,0200
4,0990
4,2690
1 (1)
2 (1)
2 (1)
3,7580
4,2376
17:30:19 FCHFU20
(FCHFU20)
4,0275
4,0275
4,0400
4,0377
0,40

(4,0215)
4
90
4
16
1 (1)
1 (1)
1 (1)
4,0200
4,0150
4,0075
4,0420
4,0449
4,0499
2 (1)
1 (1)
1 (1)
3,7803
4,2627
17:30:19 FCHFZ20
(FCHFZ20)
4,0425
4,0425
4,0626
4,0575
4,0575(#)
0,33
0,33
(4,0442)
25
90
25
101
1 (1)
1 (1)
1 (1)
4,0530
4,0400
4,0380
4,0620
4,0625
4,0640
1 (1)
1 (1)
1 (1)
3,8016
4,2868
17:30:19 FCIEH20
(FCIEH20)
38,6500
38,6500
38,9000
38,9000
0,26

(38,8000)
2
77
3
116
1 (1)
2 (1)
2 (1)
38,1000
37,7500
34,0000


-  (-)
-  (-)
-  (-)
32,9800
44,6200
17:30:19 FCIEM20
(FCIEM20)





(38,1000)
-
2

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
32,3850
43,8150
17:30:19 FCIEU20
(FCIEU20)



39,0530(#)

-0,01
(39,0550)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
33,1968
44,9132
17:30:19 FCIGH20
(FCIGH20)
0,8351
0,8351
0,8351
0,8351
-0,82

(0,8420)
1
44
5
4
1 (1)
1 (1)
1 (1)
0,8000
0,7800
0,7702
0,8994
0,9000
0,9665
1 (1)
1 (1)
1 (1)
0,7157
0,9683
17:30:19 FCIGM20
(FCIGM20)





(0,8555)
-
34

1 (1)
1 (1)
-  (-)
0,8000
0,3636
1,9676

1 (1)
-  (-)
-  (-)
0,7272
0,9838
17:30:19 FCIGU20
(FCIGU20)





(0,7800)
-
1

1 (1)
-  (-)
-  (-)
0,3315

1,7940

1 (1)
-  (-)
-  (-)
0,6630
0,8970
17:30:19 FCPSH20
(FCPSH20)
27,4400
27,2300
27,5700
27,5300
0,77

(27,3200)
6
48
14
385
1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
23,2220
31,4180
17:30:19 FCPSM20
(FCPSM20)



27,5986(#)

-0,01
(27,6000)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
23,4600
31,7400
17:30:19 FCPSU20
(FCPSU20)



27,7216(#)

0,00
(27,7229)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
23,5645
31,8813
17:30:19 FDNPH20
(FDNPH20)
165,8500
161,6200
167,0000
161,7210
162,5500(#)
-2,96
-2,47
(166,6600)
232
896
240
39 339
1 (1)
3 (2)
1 (1)
162,0000
161,7210
161,7106
162,4900
162,5499
162,5500
2 (1)
1 (1)
1 (1)
141,6610
191,6590
17:30:19 FDNPM20
(FDNPM20)
164,8500
161,6000
165,9999
161,6000
-2,53

(165,8000)
22
269
23
3 768
1 (1)
-  (-)
-  (-)
1,0000

168,0000
170,0000
1 (1)
1 (1)
-  (-)
140,9300
190,6700
17:30:19 FDNPU20
(FDNPU20)
162,6900
162,6900
162,7000
162,7000
-1,87

(165,8000)
2
19
2
325
1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
140,9300
190,6700
17:30:00 FEE
(FEERUM)
12,4500
12,4500
12,5000
12,5000
12,4500(#)
0,40
0,00
(12,4500)
12
-
510
6 350
900 (1)
1 100 (1)
2 000 (1)
12,2000
12,1000
11,8000
12,5000
12,6500
12,9000
1 873 (2)
150 (1)
100 (1)
11,2500
13,6500
17:30:19 FENAH20
(FENAH20)
7,4000
7,4000
7,4800
7,4800
7,4800(#)
1,91
1,91
(7,3400)
10
2304
19
141
1 (1)
1 (1)
6 (1)
7,4800
7,4100
7,3500
7,5000
7,6900
7,9900
3 (1)
2 (1)
1 (1)
6,2390
8,4410
17:30:19 FENAM20
(FENAM20)
7,4669
7,4669
7,5200
7,5200
0,73

(7,4652)
4
227
16
120
10 (1)
1 (1)
1 (1)
7,5200
7,2100
1,0000
8,3800
8,6200
1 (1)
1 (1)
-  (-)
6,3455
8,5849
17:30:19 FENAU20
(FENAU20)
7,5484
7,5484
7,5484
7,5484
0,87

(7,4830)
3
31
10
75
10 (1)
1 (1)
-  (-)
7,5700
1,0000


-  (-)
-  (-)
-  (-)
6,3606
8,6054
17:30:19 FENGH20
(FENGH20)
7,5205
7,5160
7,5619
7,5281
-0,78

(7,5869)
8
1812
22
166
1 (1)
1 (1)
1 (1)
7,4741
7,3978
7,3215
7,6000
7,6016
7,7338
1 (1)
1 (1)
1 (1)
6,4489
8,7249
17:30:00 FGT
(FENGHUA)





(17,5000)
-
-

-  (-)
-  (-)
-  (-)


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





(7,5800)
-
2175

1 (1)
1 (1)
-  (-)
7,3000
1,0000
12,0000

1 (1)
-  (-)
-  (-)
6,4430
8,7170
17:30:19 FENGU20
(FENGU20)





(7,7420)
-
2

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
6,5807
8,9033
17:30:00 FRO
(FERRO)
17,8000
17,6000
17,8000
17,8000
17,8000(#)
1,42
1,42
(17,5500)
18
-
4 274
75 612
199 (3)
831 (2)
35 (1)
17,7000
17,6000
17,5500
17,8000
17,9000
17,9500
770 (3)
420 (4)
3 721 (5)
15,8000
19,3000
17:30:00 FER
(FERRUM)





(3,7900)
-
-

300 (1)
400 (1)
2 000 (1)
3,5100
3,4800
3,4100
3,6500
3,6600
3,8000
999 (1)
9 461 (1)
2 338 (2)
3,4200
4,1600
17:30:19 FEUHH20
(FEUHH20)
20,8880
20,5700
21,4000
21,4000
21,4000(#)
-1,74
-1,74
(21,7800)
7
59
9
188
2 (1)
1 (1)
-  (-)
20,5700
20,2800
21,4000
21,4400
22,1600
5 (1)
1 (1)
1 (1)
18,5130
25,0470