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 BNPPBSK0423 BRS CEZ DVL0523 ENI FSG FEURZ20 FMTBM20 FUSDN20 GNB0421 HDR INTLADS14902 INTLCDR23192 INTLESX30817 INTLKGH30684 INTLPEO29819 INTLSLV29306 INTLW2028688 INTSBND25130 INTSEUR25700 INTSNKX27086 INTSPLA30312 INTSW2028472 KO11133 LRQ MBHPE15 MVP1120 OW20C211700 OW20F202150 OW20H201600 OW20O211700 OW20R202150 OW20T201600 BKM PHR PLO0524 QNT RCFL2CCC1 RCFL2SUGA3 RCFL3GAMES RCFL3RWE RCFL4NAG RCFL5GOLD1 RCFL6SILVE RCFS2GAMES RCFS3CORN RCFS3SIE RCFS4SUGA RCFS6GOLD1 RCGCOMB1120 RCLMSBASAOPEN RCSUGAOPEN RCTLPLAT05 RCTSCOFF4 RCTSRDGB3 REG SIC1133 SGN VID1122 WZ0524
ostatnie notowanie: 26.05.2020
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
17:30:00 FSG
(FASING)
12,7500
12,6000
12,9500
12,9000
0,78

(12,8000)
15
-
4 832
61 764
250 (1)
50 (1)
605 (1)
12,7000
12,5000
12,4000
12,9000
12,9500
13,0000
540 (2)
1 121 (2)
577 (1)
11,5500
14,0500
17:30:00 FFI
(FASTFIN)



0,0740(#)

-17,78
(0,0900)
-
-

890 (2)
4 423 (1)
30 000 (1)
-1,0000
0,0900
0,0740
-1,0000
0,0700
0,0900
6 533 (4)
21 866 (1)
68 459 (3)
0,0630
0,1170
17:30:14 FATTM20
(FATTM20)
31,6000
31,0000
31,6000
31,5100
31,5100(#)
2,77
2,77
(30,6601)
75
192
91
2 846
1 (1)
1 (1)
1 (1)
31,3000
31,1100
1,0000
35,3000
37,8500
1 (1)
1 (1)
-  (-)
26,0611
35,2591
17:30:14 FATTU20
(FATTU20)
31,6200
31,6200
31,9068
31,9068
4,41

(30,5600)
2
21
2
64
1 (1)
1 (1)
1 (1)
30,0000
12,9880
1,0000
70,2880

1 (1)
-  (-)
-  (-)
25,9760
35,1440
17:30:14 FATTZ20
(FATTZ20)





(30,4000)
-
15

1 (1)
1 (1)
1 (1)
30,0000
12,9200
1,0000
69,9200

1 (1)
-  (-)
-  (-)
25,8400
34,9600
17:30:14 FBASM20
(FBASM20)
6 219,0000
6 219,0000
6 219,0000
6 219,0000
1 015,0000(#)
1,32
-83,46
(6 138,0000)
1
24
1
6 219
1 (1)
1 (1)
-  (-)
2 762,0000
1,0000
7 250,0000
13 502,0000
1 (1)
1 (1)
-  (-)
5 525,0000
6 751,0000
17:30:14 FBASU20
(FBASU20)



1 015,0000(#)

-79,39
(4 924,0000)
-
35

1 (1)
1 (1)
-  (-)
2 216,0000
1,0000
10 832,0000

1 (1)
-  (-)
-  (-)
4 432,0000
5 416,0000
17:30:14 FBASZ20
(FBASZ20)



1 020,0000(#)

-82,96
(5 985,0000)
-
52

1 (1)
1 (1)
-  (-)
2 693,0000
1,0000
13 166,0000

1 (1)
-  (-)
-  (-)
5 387,0000
6 583,0000
17:30:14 FCCCM20
(FCCCM20)
44,3101
44,3101
48,9200
48,9200
48,9200(#)
11,18
11,18
(44,0001)
829
2221
1 335
62 811
2 (1)
1 (1)
5 (1)
48,6919
48,6300
48,6200
48,9200
48,9900
49,0000
14 (3)
1 (1)
24 (4)
37,4001
50,6001
17:30:14 FCCCU20
(FCCCU20)
45,4694
45,4694
48,6000
48,5000
9,13

(44,4444)
11
74
16
763
2 (2)
-  (-)
-  (-)
1,0000

48,9500
54,5000
59,9000
2 (1)
2 (1)
2 (1)
37,7778
51,1110
17:30:14 FCCCZ20
(FCCCZ20)





(43,6808)
-
36

1 (1)
1 (1)
4 (1)
44,0000
38,0100
24,0000
100,4658

1 (1)
-  (-)
-  (-)
37,1287
50,2329
17:30:14 FCDRM20
(FCDRM20)
400,0001
397,0000
417,8611
411,0001
411,0001(#)
3,53
3,53
(397,0000)
665
976
720
293 844
13 (4)
1 (1)
1 (1)
411,0001
411,0000
410,2000
411,9999
412,0000
412,4000
1 (1)
1 (1)
1 (1)
337,4500
456,5500
17:30:14 FCDRU20
(FCDRU20)
398,0000
398,0000
415,0000
409,0000
3,41

(395,5000)
33
72
33
13 400
1 (1)
1 (1)
2 (1)
409,0000
406,0000
401,8000
415,6660
417,9000
420,0000
1 (1)
1 (1)
1 (1)
336,1750
454,8250
17:30:14 FCDRZ20
(FCDRZ20)
405,0000
405,0000
405,0000
405,0000
405,0000(#)
3,58
3,58
(391,0000)
1
11
1
405
1 (1)
1 (1)
-  (-)
166,1750
1,0000
413,0000
419,1800
429,5500
1 (1)
1 (1)
1 (1)
332,3500
449,6500
17:30:14 FCHFH21
(FCHFH21)
4,2575
4,2375
4,2575
4,2375
-1,05

(4,2825)
2
9
2
8
1 (1)
-  (-)
-  (-)
1,5000

4,5000

1 (1)
-  (-)
-  (-)
4,0256
4,5394
17:30:14 FCHFM20
(FCHFM20)
4,2407
4,1720
4,2407
4,1720
4,1720(#)
-2,07
-2,07
(4,2600)
50
1213
577
2 430
1 (1)
1 (1)
-  (-)
3,8001
2,0000
4,1908
4,2300
4,3000
10 (1)
25 (1)
5 (1)
4,0044
4,5156
17:30:14 FCHFN20
(FCHFN20)





(4,2728)
-
2

-  (-)
-  (-)
-  (-)


4,3499

1 (1)
-  (-)
-  (-)
4,0165
4,5291
17:30:14 FCHFQ20
(FCHFQ20)
4,2196
4,2196
4,2196
4,2196
4,2196(#)
-1,35
-1,35
(4,2773)
1
2
1
4
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,0207
4,5339
17:30:14 FCHFU20
(FCHFU20)
4,2596
4,1950
4,2596
4,1950
4,1950(#)
-1,87
-1,87
(4,2750)
9
246
9
38
1 (1)
1 (1)
2 (2)
4,1950
4,1875
4,1800
4,2675
4,2725
4,2950
1 (1)
1 (1)
1 (1)
4,0185
4,5315
17:30:14 FCHFZ20
(FCHFZ20)
4,2660
4,2077
4,2660
4,2077
-1,96

(4,2920)
16
219
16
68
1 (1)
-  (-)
-  (-)
2,5000

4,2740
4,4777
6,0000
1 (1)
1 (1)
1 (1)
4,0345
4,5495
17:30:14 FCIEM20
(FCIEM20)
41,4500
41,0000
41,5000
41,5000
0,85

(41,1500)
27
253
45
1 857
1 (1)
1 (1)
5 (1)
41,5000
41,2500
41,0000
42,0000
45,1500
46,8000
2 (1)
1 (1)
1 (1)
34,9775
47,3225
17:30:14 FCIEU20
(FCIEU20)





(41,9441)
-
4

1 (1)
1 (1)
-  (-)
17,8262
1,0000
96,4714

1 (1)
-  (-)
-  (-)
35,6525
48,2357
17:30:14 FCIEZ20
(FCIEZ20)
41,0000
41,0000
41,0000
41,0000
41,0000(#)
10,21
10,21
(37,2013)
1
17
2
82
2 (1)
1 (1)
-  (-)
32,2000
1,0000


-  (-)
-  (-)
-  (-)
31,6212
42,7814
17:30:14 FCIGM20
(FCIGM20)





(0,7657)
-
52

1 (1)
1 (1)
1 (1)
0,7200
0,4002
0,3902
1,7610

1 (1)
-  (-)
-  (-)
0,6509
0,8805
17:30:14 FCIGU20
(FCIGU20)





(0,7665)
-
11

1 (1)
1 (1)
1 (1)
0,7450
0,6200
0,4301
1,7628

1 (1)
-  (-)
-  (-)
0,6516
0,8814
17:30:14 FCIGZ20
(FCIGZ20)





(0,6947)
-
24

1 (1)
-  (-)
-  (-)
0,2952

1,5978

1 (1)
-  (-)
-  (-)
0,5905
0,7989
17:30:14 FCPSM20
(FCPSM20)



24,2390(#)

0,16
(24,2000)
-
19

2 (1)
1 (1)
1 (1)
22,0622
10,2850
1,0000
55,6600

1 (1)
-  (-)
-  (-)
20,5700
27,8300
17:30:14 FCPSU20
(FCPSU20)



23,3352(#)

-2,31
(23,8874)
-
3

1 (1)
1 (1)
-  (-)
10,1521
1,0000
54,9410

1 (1)
-  (-)
-  (-)
20,3043
27,4705
17:30:14 FCPSZ20
(FCPSZ20)



23,4230(#)

-2,59
(24,0462)
-
5

1 (1)
1 (1)
-  (-)
10,2196
1,0000
55,3062

1 (1)
-  (-)
-  (-)
20,4393
27,6531
17:30:14 FDNPM20
(FDNPM20)
181,6800
181,2000
184,3999
183,8600
183,8600(#)
2,70
2,70
(179,0200)
208
608
277
50 649
1 (1)
1 (1)
1 (1)
182,5000
182,0000
181,7400
183,8600
184,2000
185,0000
1 (1)
1 (1)
2 (2)
152,1670
205,8730
17:30:14 FDNPU20
(FDNPU20)
180,2001
180,2001
184,0000
181,5000
180,2001(#)
1,68
0,95
(178,5000)
30
139
59
10 765
2 (2)
1 (1)
-  (-)
181,5000
1,0000
183,9000
188,4440
1 (1)
1 (1)
-  (-)
151,7250
205,2750
17:30:14 FDNPZ20
(FDNPZ20)
179,0001
179,0001
184,0000
181,5000
179,0001(#)
1,97
0,56
(178,0000)
18
114
41
7 489
1 (1)
1 (1)
-  (-)
181,5000
1,0000
196,0000

1 (1)
-  (-)
-  (-)
151,3000
204,7000
17:30:00 FEE
(FEERUM)
12,3500
11,9500
12,3500
11,9500
11,9500(#)
-3,24
-3,24
(12,3500)
15
-
64
770
29 (1)
70 (1)
1 000 (1)
11,7000
11,3500
11,3000
11,9500
12,2500
12,3500
69 (1)
182 (2)
71 (1)
11,1500
13,5500
17:30:14 FENAM20
(FENAM20)
5,5450
5,4800
5,5999
5,5999
5,5999(#)
1,45
1,45
(5,5200)
16
2405
42
232
2 (1)
1 (1)
1 (1)
5,4700
5,4110
5,3100
5,5999
5,6500
5,6900
5 (1)
1 (1)
5 (1)
4,6920
6,3480
17:30:14 FENAU20
(FENAU20)





(5,5439)
-
142

1 (1)
1 (1)
1 (1)
5,3000
5,0000
1,0000
6,4500

1 (1)
-  (-)
-  (-)
4,7124
6,3754
17:30:14 FENAZ20
(FENAZ20)
5,6518
5,6518
5,6518
5,6518
0,50

(5,6235)
1
81
1
6
5 (1)
1 (1)
1 (1)
5,5200
5,4000
1,0000
9,7800
10,4900
5 (1)
5 (1)
-  (-)
4,7800
6,4670
17:30:00 FGT
(FENGHUA)





(17,5000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
15,8000
17,0000
73 (1)
843 (1)
87 (1)
15,8000
19,2000
17:30:14 FENGM20
(FENGM20)
7,8000
7,8000
7,8000
7,8000
-0,25

(7,8195)
1
1398
1
8
9 (1)
5 (1)
1 (1)
7,8000
7,0200
1,0000
8,2500
8,3000
5 (1)
20 (1)
-  (-)
6,6466
8,9924
17:30:14 FENGU20
(FENGU20)





(7,6492)
-
61

1 (1)
-  (-)
-  (-)
1,0000

8,3000

1 (1)
-  (-)
-  (-)
6,5019
8,7965
17:30:14 FENGZ20
(FENGZ20)





(7,7000)
-
144

1 (1)
1 (1)
-  (-)
3,2725
1,0000
17,7100

1 (1)
-  (-)
-  (-)
6,5450
8,8550
17:30:00 FRO
(FERRO)
16,6500
15,8000
16,6500
16,0000
16,0000(#)
0,00
0,00
(16,0000)
71
-
10 659
173 696
500 (1)
134 (2)
140 (3)
15,9000
15,8500
15,8000
16,0000
16,2500
16,3000
2 195 (2)
61 (1)
373 (1)
14,4000
17,6000
17:30:00 FER
(FERRUM)
4,2000
4,1800
4,2000
4,1800
4,2000(#)
-0,48
0,00
(4,2000)
11
-
128
537
156 (1)
2 245 (2)
1 000 (1)
4,0200
4,0000
3,9600
4,1800
4,2000
4,2400
825 (1)
1 (1)
1 201 (1)
3,7800
4,6200
17:30:14 FEUHM20
(FEUHM20)
18,7100
18,3082
18,7100
18,5555
18,5555(#)
0,68
0,68
(18,4300)
39
454
57
1 054
1 (1)
-  (-)
-  (-)
18,1300

18,7199
19,4300
21,0000
2 (1)
1 (1)
1 (1)
15,6655
21,1945
17:30:14 FEUHU20
(FEUHU20)





(21,0000)
-
37

1 (1)
-  (-)
-  (-)
8,9250

48,3000

1 (1)
-  (-)
-  (-)
17,8500
24,1500
17:30:14 FEUHZ20
(FEUHZ20)





(18,0000)
-
6

1 (1)
-  (-)
-  (-)
7,6500

41,4000

1 (1)
-  (-)
-  (-)
15,3000
20,7000
17:30:14 FEURH21
(FEURH21)
4,4984
4,4984
4,4984
4,4984
-0,87

(4,5377)
1
58
1
4
-  (-)
-  (-)
-  (-)


4,4800
4,4900
1 (1)
1 (1)
-  (-)
4,2655
4,8099
17:30:14 FEURM20
(FEURM20)
4,4915
4,4356
4,4958
4,4356
4,4356(#)
-1,54
-1,54
(4,5050)
269
20974
4 400
19 591
2 (1)
20 (1)
2 (1)
4,4340
4,4320
4,4301
4,4356
4,4360
4,4511
115 (3)
12 (3)
2 (1)
4,2347
4,7753
17:30:14 FEURN20
(FEURN20)
4,5030
4,4610
4,5030
4,4611
-1,28

(4,5190)
18
4
49
219
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,2479
4,7901
17:30:14 FEURQ20
(FEURQ20)
4,5067
4,4650
4,5067
4,4653
-1,25

(4,5220)
16
0
135
603
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,2507
4,7933
17:30:14 FEURU20
(FEURU20)
4,5001
4,4475
4,5001
4,4475
4,5001(#)
-1,32
-0,15
(4,5069)
28
604
69
309
1 (1)
1 (1)
2 (1)
4,4427
4,4350
4,4327
4,4500
4,4657
4,5199
1 (1)
1 (1)
1 (1)
4,2365
4,7773