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 BNPPBSK0524 BOS CIG ECH0423 ERG FATTZ20 FFINZ20 FOPLZ20 FUSDZ20 GNB0523 IBH1024 INTLAPL05264 INTLCDR28951 INTLDOW31039 INTLJSW32144 INTLNKX31898 INTLPLA29744 INTLUSD21279 INTLW2032185 INTSDBK10306 INTSHSC30650 INTSPGE23010 INTSVOW08334 JWC1120 KRU0621 MBHPA23 MKI1123 OR10623 OW20F201700 OW20G201650 OW20L201100 OW20R201575 OW20S201400 OW20U202300 PEX PHP0828 PRF0322 RCCMCAOPEN RCFL2GOLD2 RCFL3BOSS RCFL3LTS1 RCFL3WHT3 RCFL4PZU RCFL5SOY RCFL8PLAT RCFS2RWE RCFS3KGH RCFS4COFF1 RCFS5NAG2 RCFS7NAG RCGSDGP0924 RCRCCC1220 RCTLGAS6 RCTLSOY10 RCTSGOLD18 RCTSSOY07 SAK1131 SLU1129 TRI WCL1225
ostatnie notowanie: 05.06.2020
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
17:30:16 FATTZ20
(FATTZ20)
35,2249
35,1993
35,2249
35,2249
35,2249(#)
3,91
3,91
(33,9001)
4
40
4
141
1 (1)
1 (1)
-  (-)
33,0000
1,0000


-  (-)
-  (-)
-  (-)
28,8151
38,9851
17:30:16 FBASM20
(FBASM20)
7 790,0000
7 790,0000
7 790,0000
7 790,0000
7 790,0000(#)
7,36
7,36
(7 256,0000)
1
25
1
7 790
1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
6 531,0000
7 981,0000
17:30:16 FBASU20
(FBASU20)





(6 450,0000)
-
35

5 (1)
1 (1)
-  (-)
6 650,0000
1,0000


-  (-)
-  (-)
-  (-)
5 805,0000
7 095,0000
17:30:16 FBASZ20
(FBASZ20)





(6 950,0000)
-
52

5 (1)
1 (1)
-  (-)
7 100,0000
1,0000


-  (-)
-  (-)
-  (-)
6 255,0000
7 645,0000
17:30:16 FCCCM20
(FCCCM20)
74,0000
65,5100
77,1500
71,3000
71,3000(#)
1,86
1,86
(70,0000)
3030
2471
5 027
363 355
3 (1)
3 (1)
2 (1)
71,1000
71,0000
70,9000
71,3000
71,3400
71,4300
3 (2)
1 (1)
21 (1)
59,5000
80,5000
17:30:16 FCCCU20
(FCCCU20)
72,0000
67,8000
76,6800
70,5000
71,0001(#)
0,86
1,57
(69,9000)
89
150
133
9 778
1 (1)
1 (1)
1 (1)
69,9700
69,9600
69,0000
71,3000
71,9700
72,8800
1 (1)
1 (1)
1 (1)
59,4150
80,3850
17:30:16 FCCCZ20
(FCCCZ20)
75,8400
71,0000
76,2000
71,0000
71,0000(#)
1,14
1,14
(70,2000)
3
36
5
370
1 (1)
1 (1)
1 (1)
70,5000
67,0000
38,0100


-  (-)
-  (-)
-  (-)
59,6700
80,7300
17:30:16 FCDRM20
(FCDRM20)
391,0001
388,1000
394,0000
391,0000
391,0000(#)
0,26
0,26
(389,9901)
182
770
193
75 419
2 (1)
2 (1)
3 (2)
390,8000
390,5000
390,2000
391,0000
391,9999
392,3000
1 (1)
1 (1)
2 (1)
331,4916
448,4886
17:30:16 FCDRU20
(FCDRU20)
390,5000
388,0000
390,5000
388,0000
-0,39

(389,5000)
3
111
3
1 167
1 (1)
1 (1)
1 (1)
388,0000
380,4200
350,5100
394,7800
404,8000
1 (1)
8 (1)
-  (-)
331,0750
447,9250
17:30:16 FCDRZ20
(FCDRZ20)





(401,3395)
-
9

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
341,1386
461,5404
17:30:16 FCHFH21
(FCHFH21)
4,1050
4,1050
4,1050
4,1050
-0,36

(4,1200)
1
6
1
4
1 (1)
1 (1)
-  (-)
4,0900
1,5000
4,1540
4,5000
1 (1)
1 (1)
-  (-)
3,8728
4,3672
17:30:16 FCHFM20
(FCHFM20)
4,0800
4,0640
4,1199
4,0780
-0,17

(4,0850)
30
1083
78
318
1 (1)
33 (1)
1 (1)
4,0612
4,0600
4,0542
4,0780
4,0904
4,1150
1 (1)
3 (1)
1 (1)
3,8399
4,3301
17:30:16 FCHFN20
(FCHFN20)





(4,2728)
-
2

-  (-)
-  (-)
-  (-)


4,3499

1 (1)
-  (-)
-  (-)
4,0165
4,5291
17:30:16 FCHFQ20
(FCHFQ20)





(4,1545)
-
2

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,9053
4,4037
17:30:16 FCHFU20
(FCHFU20)
4,0900
4,0852
4,1163
4,0852
-0,36

(4,1000)
8
272
75
308
1 (1)
1 (1)
1 (1)
4,0750
4,0650
4,0550
4,1650
4,1750
4,1800
1 (1)
1 (1)
1 (1)
3,8540
4,3460
17:30:16 FCHFZ20
(FCHFZ20)
4,1000
4,0951
4,1290
4,0951
-0,36

(4,1100)
9
203
17
70
1 (1)
1 (1)
1 (1)
4,0950
4,0750
4,0577
4,1399
4,1400
4,2490
1 (1)
1 (1)
2 (1)
3,8634
4,3566
17:30:16 FCIEM20
(FCIEM20)
36,6451
35,7511
36,6452
36,3002
-2,63

(37,2799)
38
339
48
1 733
1 (1)
1 (1)
1 (1)
35,8000
35,0000
1,0000
36,3500
37,6000
38,9999
1 (1)
1 (1)
4 (1)
31,6880
42,8718
17:30:16 FCIEU20
(FCIEU20)





(37,9900)
-
6

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
32,2915
43,6885
17:30:16 FCIEZ20
(FCIEZ20)





(41,0000)
-
17

2 (1)
1 (1)
-  (-)
32,2000
1,0000


-  (-)
-  (-)
-  (-)
34,8500
47,1500
17:30:16 FCIGM20
(FCIGM20)





(0,8410)
-
74

1 (1)
1 (1)
1 (1)
0,4002
0,3902
0,3701


-  (-)
-  (-)
-  (-)
0,7149
0,9671
17:30:16 FCIGU20
(FCIGU20)





(0,7665)
-
11

1 (1)
1 (1)
1 (1)
0,7450
0,7210
0,4301


-  (-)
-  (-)
-  (-)
0,6516
0,8814
17:30:16 FCIGZ20
(FCIGZ20)





(0,6947)
-
24

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
0,5905
0,7989
17:30:16 FCPSM20
(FCPSM20)
27,2200
27,2200
27,2200
27,2200
28,4072(#)
3,46
7,97
(26,3100)
1
27
3
82
1 (1)
1 (1)
1 (1)
26,8100
25,9000
1,0000


-  (-)
-  (-)
-  (-)
22,3635
30,2565
17:30:16 FCPSU20
(FCPSU20)





(25,8586)
-
3

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
21,9799
29,7373
17:30:16 FCPSZ20
(FCPSZ20)



27,1634(#)

5,71
(25,6961)
-
6

1 (1)
-  (-)
-  (-)
1,0000

27,0000

3 (1)
-  (-)
-  (-)
21,8417
29,5505
17:30:16 FDNPM20
(FDNPM20)
195,8999
190,0200
196,5000
191,1700
191,1700(#)
-1,46
-1,46
(194,0000)
126
708
146
28 222
6 (3)
1 (1)
1 (1)
191,1700
191,0000
190,7500
193,4850
196,0000
196,9900
1 (1)
4 (2)
1 (1)
164,9000
223,1000
17:30:16 FDNPU20
(FDNPU20)
192,2102
188,4551
194,5600
190,5000
190,5000(#)
-0,89
-0,89
(192,2102)
15
157
17
3 252
1 (1)
1 (1)
1 (1)
190,0000
189,2200
189,2100
195,5000
195,8000
196,0000
1 (1)
1 (1)
1 (1)
163,3787
221,0417
17:30:16 FDNPZ20
(FDNPZ20)
192,0000
189,5000
193,5000
190,5000
190,5000(#)
-0,78
-0,78
(192,0000)
9
110
9
1 725
1 (1)
-  (-)
-  (-)
1,0000

208,0000

1 (1)
-  (-)
-  (-)
163,2000
220,8000
17:30:00 FEE
(FEERUM)
12,6000
12,3000
12,6000
12,3000
-2,38

(12,6000)
13
-
270
3 321
185 (1)
85 (1)
61 (1)
12,1000
11,2000
10,1500
12,3000
12,6000
12,9000
126 (1)
30 (1)
109 (1)
11,3500
13,8500
17:30:16 FENAM20
(FENAM20)
7,1000
6,8850
7,1000
6,9900
6,9900(#)
1,30
1,30
(6,9000)
24
1247
105
738
1 (1)
1 (1)
1 (1)
4,5000
4,1000
1,0000
6,9900
7,1000
7,1100
1 (1)
54 (2)
1 (1)
5,8650
7,9350
17:30:16 FENAU20
(FENAU20)
7,2000
7,1500
7,2000
7,1500
2,14

(7,0000)
5
255
21
151
2 (1)
2 (2)
2 (1)
6,9000
6,8000
6,7400


-  (-)
-  (-)
-  (-)
5,9500
8,0500
17:30:16 FENAZ20
(FENAZ20)
7,0480
7,0000
7,2000
7,0000
-3,73

(7,2710)
7
242
76
541
1 (1)
-  (-)
-  (-)
1,0000

7,4700
9,7800
10,4900
8 (1)
5 (1)
5 (1)
6,1804
8,3616
17:30:00 FGT
(FENGHUA)





(17,5000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
15,8000
17,0000
73 (1)
843 (1)
87 (1)
15,8000
19,2000
17:30:16 FENGM20
(FENGM20)
8,2300
8,1401
8,2300
8,1401
8,0200(#)
-0,73
-2,20
(8,2000)
11
1004
76
623
5 (1)
1 (1)
-  (-)
8,0200
1,0000
8,2000
8,2100
8,3000
59 (2)
20 (1)
11 (1)
6,9700
9,4300
17:30:16 FENGU20
(FENGU20)





(8,2450)
-
12

1 (1)
-  (-)
-  (-)
1,0000

8,3000

1 (1)
-  (-)
-  (-)
7,0083
9,4817
17:30:16 FENGZ20
(FENGZ20)





(8,2750)
-
144

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
7,0338
9,5162
17:30:00 FRO
(FERRO)
17,0000
16,9500
17,4000
17,2500
17,0000(#)
0,58
-0,87
(17,1500)
40
-
2 224
37 983
131 (2)
195 (1)
383 (1)
17,1000
17,0000
16,9500
17,2500
17,3500
17,4500
233 (1)
177 (2)
153 (1)
15,4500
18,8500
17:30:00 FER
(FERRUM)
4,1200
4,0000
4,3000
4,2000
4,2000(#)
1,94
1,94
(4,1200)
13
-
6 578
27 351
200 (1)
280 (1)
3 049 (2)
4,0200
3,9400
3,8000
4,2000
4,3000
4,3800
3 869 (1)
860 (2)
12 590 (2)
3,7200
4,5200
17:30:16 FEUHM20
(FEUHM20)
18,8000
18,8000
19,4700
19,2000
19,2000(#)
1,75
1,75
(18,8700)
42
440
59
1 127
2 (1)
2 (1)
1 (1)
18,4000
18,2000
18,1300
19,2000
19,4699
19,4700
3 (1)
2 (1)
1 (1)
16,0395
21,7005
17:30:16 FEUHU20
(FEUHU20)
19,3400
19,3400
19,3400
19,3400
19,3400(#)
5,48
5,48
(18,3351)
1
39
1
19
-  (-)
-  (-)
-  (-)


19,3400

1 (1)
-  (-)
-  (-)
15,5849
21,0853
17:30:16 FEUHZ20
(FEUHZ20)





(18,2868)
-
17

6 (1)
-  (-)
-  (-)
18,0000



-  (-)
-  (-)
-  (-)
15,5438
21,0298
17:30:16 FEURH21
(FEURH21)
4,4459
4,4438
4,4700
4,4700
0,66

(4,4405)
6
114
23
102
-  (-)
-  (-)
-  (-)


4,4670
4,4700
4,5990
9 (1)
10 (1)
5 (1)
4,1741
4,7069
17:30:16 FEURM20
(FEURM20)
4,4265
4,4237
4,4570
4,4300
4,4264(#)
0,34
0,26
(4,4150)
69
3821
337
1 497
99 (1)
1 (1)
5 (1)
4,4300
4,4242
4,4151
4,4400
4,4464
4,4494
10 (2)
1 (1)
2 (1)
4,1501
4,6799
17:30:16 FEURN20
(FEURN20)





(4,4611)
-
4

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,1935
4,7287
17:30:16 FEURQ20
(FEURQ20)
4,4485
4,4485
4,4485
4,4485
0,00

(4,4485)
1
7
5
22
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,1816
4,7154
17:30:16 FEURU20
(FEURU20)
4,4327
4,4327
4,4635
4,4327
4,4326(#)
-0,03
-0,03
(4,4340)
20
20540
226
1 007
10 (1)
1 (1)
60 (1)
4,4327
4,4310
4,4150
4,4650
4,4699
4,4700
1 (1)
1 (1)
1 (1)
4,1680
4,7000
17:30:16 FEURZ20
(FEURZ20)
4,4352
4,4352
4,4624
4,4624
0,10

(4,4581)
8
861
23
102
1 (1)
100 (1)
-  (-)
4,3605
4,2500
4,4586
4,4587
4,4737
2 (1)
1 (1)
1 (1)
4,1907
4,7255
17:30:00 FFI0121
(FFI0121)





(27,9000)
-
-

-  (-)
-  (-)
-  (-)


40,0000

3 (1)
-  (-)
-  (-)
12,9000
42,9000
17:30:16 FFINM20
(FFINM20)
6 673,0000
6 673,0000
6 760,0000
6 760,0000
6 673,0000(#)
3,55
2,22
(6 528,0000)
13
45
14
93 849
1 (1)
1 (1)
-  (-)
6 400,0000
1,0000
6 820,0000
6 830,0000
6 840,0000
1 (1)
1 (1)
1 (1)
5 876,0000
7 180,0000
17:30:16 FFINU20
(FFINU20)





(6 297,0000)
-
6

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
5 668,0000
6 926,0000