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 BNPPBSK0722 BOW CFI E151129 ENT FALRM20 FEURJ20 FMG FTPEZ20 GNB0321 HMI INTLADS13532 INTLDNP23531 INTLKGH29793 INTLPLA29744 INTLW2028647 INTSCCC23242 INTSEUR25700 INTSNOK08888 INTSSLV02345 INVCEEFIZ KPD LEN MBK1030 NET OW20D200980 OW20D202200 OW20F201050 OW20I202600 OW20P201525 OW20Q201250 OW20R202200 PBG0620 PGN PLY ZAP RCFL10LIGH RCFL2SUGA RCFL3GOLD1 RCFL3SUGA3 RCFL4SILVE2 RCFL6FW201 RCFS1OIL RCFS3BZW RCFS3PALL4 RCFS4PKN RCFS6GASO1 RCGCOMB0417 RCLCOFFAOPEN RCSBOAOPEN RCTSCOFF5 RON0522 SIE1135 TRN VVD0520 ZAM1127
ostatnie notowanie: 06.04.2020
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
16:38:15 FALRM20
(FALRM20)
12,1601
12,1601
12,9000
12,8000
12,1601(#)
7,11
1,76
(11,9500)
291
1996
543
6 877
1 (1)
3 (1)
1 (1)
12,7612
12,7610
12,7600
12,8299
12,8300
12,8600
3 (1)
3 (1)
5 (1)
10,1575
13,7425
12:23:05 FALRU20
(FALRU20)
12,6200
12,4743
12,6200
12,4743
12,6200(#)
3,94
5,15
(12,0020)
2
258
3
38
1 (1)
3 (1)
1 (1)
12,7900
12,7500
12,7000
12,9576
12,9577
12,9600
3 (1)
5 (1)
6 (2)
10,2017
13,8023
08:45:00 FALRZ20
(FALRZ20)





(11,9100)
-
11

1 (1)
11 (1)
5 (1)
12,7000
12,5860
12,5200
12,9600
13,0117
13,0894
5 (1)
5 (1)
11 (1)
10,1235
13,6965
16:38:44 FMF
(FAMUR)
2,2500
2,2150
2,4000
2,4000
2,2500(#)
6,67
0,00
(2,2500)
263
-
196 616
451 575
826 (1)
3 104 (2)
5 295 (1)
2,4050
2,4000
2,3800
2,4100
2,4400
2,4450
1 914 (2)
12 664 (2)
6 750 (1)
2,0250
2,4750
16:35:33 FSG
(FASING)
10,9500
10,6000
11,9000
10,7000
11,9000(#)
-2,28
8,68
(10,9500)
26
-
5 018
54 606
1 100 (2)
50 (1)
722 (1)
10,6000
10,5000
10,4000
10,9000
11,1500
11,8000
689 (1)
98 (1)
75 (1)
9,8600
12,0000
08:33:47 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
9 533 (4)
28 459 (1)
156 972 (1)
0,0630
0,1170
16:37:45 FATTM20
(FATTM20)
20,9499
20,9499
22,0000
22,0000
8,21

(20,3300)
11
123
12
257
2 (1)
3 (2)
10 (1)
21,9001
21,9000
21,8000
22,2820
22,2909
22,3800
1 (1)
2 (1)
2 (1)
17,2805
23,3795
08:45:00 FATTU20
(FATTU20)





(20,3900)
-
19

5 (1)
10 (1)
5 (1)
21,8000
21,7482
21,6509
22,5169
22,5600
22,6158
5 (1)
5 (1)
10 (1)
17,3315
23,4485
09:08:04 FATTZ20
(FATTZ20)



21,3019(#)

3,39
(20,6033)
-
2

10 (1)
5 (1)
5 (1)
21,8908
21,8500
21,8414
22,6600
22,7150
22,7642
5 (1)
5 (1)
10 (1)
17,5129
23,6937
08:45:00 FBASM20
(FBASM20)





(4 915,0000)
-
21

11 (1)
1 (1)
5 (1)
5 586,0000
5 585,0000
5 578,0000
5 616,0000
5 620,0000
5 621,0000
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)
5 601,0000
5 589,0000
5 550,0000
5 615,0000
5 635,0000
5 661,0000
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)
5 628,0000
5 621,0000
5 565,0000
5 640,0000
5 665,0000
5 688,0000
10 (1)
2 (1)
11 (1)
4 572,0000
5 588,0000
16:38:01 FCCCM20
(FCCCM20)
29,9800
29,6300
33,3100
33,1099
33,3000(#)
14,17
14,83
(29,0000)
822
1223
1 491
46 974
5 (1)
1 (1)
1 (1)
33,0000
32,9601
32,9600
33,1499
33,1500
33,1700
3 (1)
2 (1)
5 (1)
24,6500
33,3500
16:32:03 FCCCU20
(FCCCU20)
30,5000
30,5000
33,3713
33,3713
33,3713(#)
14,91
14,91
(29,0400)
8
62
8
255
5 (1)
1 (1)
1 (1)
32,6400
32,6000
32,5000
33,4355
33,6000
33,6899
11 (1)
1 (1)
5 (1)
24,6840
33,3960
08:45:00 FCCCZ20
(FCCCZ20)





(29,4600)
-
3

5 (1)
11 (1)
2 (1)
32,5375
32,3605
24,0000
33,6549
33,8390
67,7580
11 (1)
5 (1)
1 (1)
25,0410
33,8790
16:39:19 FCDRM20
(FCDRM20)
303,8900
303,2000
316,9912
316,9500
303,8900(#)
7,44
3,01
(295,0000)
370
717
430
133 163
1 (1)
1 (1)
1 (1)
316,7422
316,7421
316,6420
317,6300
317,7000
317,9999
1 (1)
1 (1)
1 (1)
250,7500
339,2500
16:36:45 FCDRU20
(FCDRU20)
314,3301
314,3301
314,3301
314,3301
314,3301(#)
10,76
10,76
(283,8000)
1
35
1
314
5 (1)
1 (1)
5 (1)
312,7000
312,6001
311,1836
319,1900
323,2980
323,6309
1 (1)
11 (1)
5 (1)
241,2300
326,3700
16:37:15 FCDRZ20
(FCDRZ20)
314,0001
314,0001
314,0001
314,0001
314,0001(#)
4,39
4,39
(300,7935)
1
1
1
314
5 (1)
11 (1)
5 (1)
314,7000
312,9025
309,5768
321,9598
325,4185
325,7100
5 (1)
11 (1)
5 (1)
255,6745
345,9125
08:45:00 FCHFH21
(FCHFH21)





(4,3900)
-
1

250 (1)
1 (1)
-  (-)
4,3617
1,5000
4,3857
4,3901
4,5000
250 (1)
1 (1)
1 (1)
4,1266
4,6534
08:45:00 FCHFJ20
(FCHFJ20)





(4,0848)
-
450

250 (1)
-  (-)
-  (-)
4,3176



-  (-)
-  (-)
-  (-)
3,8398
4,3298
08:45:00 FCHFK20
(FCHFK20)





(4,0916)
-
300

250 (1)
1 (1)
1 (1)
4,3245
4,3150
4,2501


-  (-)
-  (-)
-  (-)
3,8462
4,3370
15:36:24 FCHFM20
(FCHFM20)
4,3341
4,3190
4,3370
4,3338
-0,26

(4,3450)
17
932
34
147
250 (1)
2 (2)
1 (1)
4,3288
4,3200
4,3197
4,3408
4,3460
7,0000
250 (1)
1 (1)
1 (1)
4,0843
4,6057
09:41:15 FCHFU20
(FCHFU20)
4,3239
4,3201
4,3239
4,3201
-0,69

(4,3500)
3
254
3
13
250 (1)
1 (1)
1 (1)
4,3401
4,3188
4,2751
4,3581
4,3600
4,3901
250 (1)
1 (1)
1 (1)
4,0890
4,6110
12:21:35 FCHFZ20
(FCHFZ20)
4,3450
4,3400
4,3581
4,3429
-0,51

(4,3650)
4
223
4
17
249 (1)
1 (1)
1 (1)
4,3501
4,3400
4,3320
4,3685
4,3687
4,3700
1 (1)
1 (1)
5 (1)
4,1031
4,6269
15:59:30 FCIEM20
(FCIEM20)
27,9500
27,9500
30,5299
29,2000
6,38

(27,4500)
125
65
159
4 690
4 (2)
1 (1)
1 (1)
28,9500
28,8201
28,7600
29,3500
29,4500
29,4799
3 (1)
1 (1)
1 (1)
23,3325
31,5675
16:36:49 FCIEU20
(FCIEU20)





(26,8608)
-
5

1 (1)
5 (1)
10 (1)
29,5500
28,6100
28,6027
29,7439
29,7544
61,7798
10 (1)
5 (1)
1 (1)
22,8317
30,8899
16:36:55 FCIEZ20
(FCIEZ20)





(27,2182)
-
12

1 (1)
2 (1)
10 (1)
29,7000
28,8500
28,7903
29,7463
29,9390
62,6018
5 (1)
10 (1)
1 (1)
23,1355
31,3009
08:45:00 FCIGM20
(FCIGM20)





(0,5400)
-
41

2 (1)
10 (1)
10 (1)
0,5900
0,5716
0,5643
0,6043
0,6130
0,6230
10 (1)
12 (2)
10 (1)
0,4590
0,6210
08:45:00 FCIGU20
(FCIGU20)





(0,5500)
-
1

5 (1)
10 (1)
1 (1)
0,5698
0,5660
0,2337
0,6060
0,6153
1,2650
10 (1)
5 (1)
1 (1)
0,4675
0,6325
08:45:00 FCIGZ20
(FCIGZ20)





(0,6218)
-
3

5 (1)
10 (1)
1 (1)
0,5716
0,5700
0,2643
0,6100
0,6173
1,4300
10 (1)
5 (1)
1 (1)
0,5286
0,7150
16:07:45 FCPSM20
(FCPSM20)
24,9000
23,6000
24,9000
24,1200
0,18

(24,0777)
13
24
28
677
1 (1)
4 (2)
10 (1)
24,0000
23,9000
23,6000
24,1800
24,3000
24,3441
3 (1)
2 (1)
11 (1)
20,4661
27,6893
11:40:04 FCPSU20
(FCPSU20)
23,4781
23,4781
23,4781
23,4781
0,29

(23,4100)
1
1
1
23
10 (1)
5 (1)
11 (1)
23,0000
22,8123
22,5654
23,4680
23,7247
23,8100
11 (1)
5 (1)
10 (1)
19,8985
26,9215
08:45:00 FCPSZ20
(FCPSZ20)





(24,6711)
-
0

10 (1)
11 (1)
5 (1)
23,0000
22,7134
22,6880
23,6219
23,8100
23,8224
11 (1)
10 (1)
5 (1)
20,9705
28,3717
16:37:35 FDNPM20
(FDNPM20)
164,9999
163,8000
168,6000
164,8999
165,0000(#)
1,79
1,85
(162,0000)
148
894
320
53 573
3 (3)
1 (1)
1 (1)
163,9000
163,6090
163,2500
164,8998
164,8999
165,0000
1 (1)
1 (1)
2 (1)
137,7000
186,3000
14:49:39 FDNPU20
(FDNPU20)
162,0000
162,0000
167,5000
163,0000
2,52

(159,0000)
14
126
100
16 665
1 (1)
5 (1)
5 (1)
162,0000
161,1148
160,9000
165,3997
165,3998
166,5300
1 (1)
1 (1)
5 (1)
135,1500
182,8500
15:39:31 FDNPZ20
(FDNPZ20)
162,0000
162,0000
166,6000
163,0000
2,52

(159,0000)
13
108
92
15 298
11 (1)
5 (1)
5 (1)
161,5882
161,2651
160,9000
166,5300
167,0000
167,7157
5 (1)
1 (1)
5 (1)
135,1500
182,8500
15:29:52 FEE
(FEERUM)
12,4500
12,4500
12,4500
12,4500
11,5500(#)
1,22
-6,10
(12,3000)
1
-
1
12
683 (1)
1 000 (1)
1 500 (1)
11,0000
10,0000
9,0000
11,5500
12,0000
12,4000
654 (1)
239 (2)
199 (1)
11,1000
13,5000
14:38:01 FENAM20
(FENAM20)
5,0500
5,0000
5,1200
5,1200
4,9400(#)
3,96
0,30
(4,9250)
25
801
105
533
10 (1)
5 (1)
2 (1)
5,0800
5,0731
5,0500
5,1300
5,1350
5,1700
5 (1)
25 (2)
10 (1)
4,1863
5,6637
14:36:46 FENAU20
(FENAU20)





(4,9200)
-
85

5 (1)
10 (1)
10 (1)
5,0517
5,0500
5,0098
5,2095
5,2270
5,2537
10 (1)
10 (1)
5 (1)
4,1820
5,6580
10:46:20 FENAZ20
(FENAZ20)
5,0969
5,0969
5,2027
5,2027
3,00

(5,0510)
3
36
10
52
10 (1)
5 (1)
10 (1)
5,0700
5,0600
5,0427
5,2437
5,2470
5,2624
10 (1)
10 (1)
5 (1)
4,2934
5,8086
09:00:00 FGT
(FENGHUA)





(17,5000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
15,8000
26,0000
73 (1)
843 (1)
155 (1)
15,8000
19,2000
15:24:02 FENGM20
(FENGM20)
6,9799
6,7959
6,9799
6,8050
6,9799(#)
-1,45
1,08
(6,9050)
13
2166
29
198
2 (1)
1 (1)
1 (1)
6,8000
6,7950
6,7900
6,8359
6,8400
6,8759
10 (1)
15 (2)
10 (1)
5,8693
7,9407
08:45:00 FENGU20
(FENGU20)





(6,9000)
-
53

10 (1)
10 (1)
5 (1)
6,7400
6,6821
6,6806
6,9478
6,9487
6,9760
5 (1)
10 (1)
10 (1)
5,8650
7,9350
08:45:00 FENGZ20
(FENGZ20)





(6,9000)
-
3

10 (1)
10 (1)
5 (1)
6,7400
6,7260
6,7114
6,9760
6,9798
6,9942
10 (1)
5 (1)
10 (1)
5,8650
7,9350
16:36:56 FRO
(FERRO)
12,8000
12,5000
13,3000
13,2500
12,7500(#)
6,00
2,00
(12,5000)
43
-
6 587
84 701
130 (1)
100 (1)
50 (1)
13,1000
13,0000
12,9500
13,2500
13,3000
13,3500
120 (2)
300 (1)
600 (1)
11,2500
13,7500
09:00:33 FER
(FERRUM)
4,2000
4,2000
4,2000
4,2000
0,00

(4,2000)
1
-
1
4
350 (1)
1 867 (1)
500 (1)
4,0400
4,0200
4,0000
4,2000
4,2200
4,2600
1 643 (2)
1 779 (1)
2 500 (1)
3,7800
4,6200
16:21:15 FEUHM20
(FEUHM20)
18,7000
18,3000
19,5000
19,5000
5,98

(18,4000)
20
177
36
680
5 (1)
2 (1)
10 (1)
19,2100
19,0201
18,9951
19,4000
19,5000
19,5399
1 (1)
5 (1)
2 (1)
15,6400
21,1600
15:56:32 FEUHU20
(FEUHU20)
19,0000
19,0000
19,2000
19,2000
3,23

(18,6000)
3
37
14
268
10 (1)
5 (1)
4 (1)
18,9163
18,5279
15,0000
19,4542
19,6710
5 (1)
10 (1)
-  (-)
15,8100
21,3900
08:45:00 FEUHZ20
(FEUHZ20)





(18,5337)
-
0

10 (1)
5 (1)
1 (1)
19,0403
18,5871
7,8768
19,5164
19,8000
42,6274
5 (1)
10 (1)
1 (1)
15,7537
21,3137
09:17:23 FEURH21
(FEURH21)
4,6201
4,6201
4,6201
4,6201
0,16

(4,6129)
1
41
1
5
1 (1)
250 (1)
1 (1)
4,5940
4,5939
4,5700
4,6179
4,6301
250 (1)
1 (1)
-  (-)
4,3362
4,8896