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 BBT CPD DS1030 ENG FMF FEURU20 FMILZ20 FUSDM20 GNB0323 HDR INTLADS14902 INTLCDR22863 INTLDOW31039 INTLKGH29397 INTLNOK02501 INTLPZU15941 INTLW2028571 INTSBCO28043 INTSESX26021 INTSLTS27912 INTSPKN20024 INTSW2020875 KCI KRU1121 MBHPA33 MOL OTS OW20F201875 OW20G202000 OW20L202000 OW20R201800 OW20S201850 OW20X201700 PEOH213 PKN0622 PRT RCESX5E0623 RCFL2OPL1 RCFL3COFF3 RCFL3OIL3 RCFL4COPP3 RCFL4TOTF RCFL6COFF1 RCFS1COFF RCFS3ALV RCFS3NAG2 RCFS4LIGH1 RCFS5SBO1 RCFS8OIL1 RCGSXLV1220 RCRPKN0921 RCTLGOLD16 RCTLWHT003 RCTSGOLD26 RCTSTOTF2 SBR0325 SPH UCEXSX50E0125 WMA1128
ostatnie notowanie: 29.05.2020
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 FMF
(FAMUR)
2,3500
2,3350
2,4700
2,4700
2,4700(#)
5,78
5,78
(2,3350)
485
-
1 091 014
2 660 020
11 643 (1)
131 (1)
3 000 (1)
2,4700
2,3750
2,3700
2,4750
2,4800
2,4900
1 000 (1)
7 450 (6)
4 545 (4)
2,1050
2,5650
17:30:00 FSG
(FASING)
12,5000
12,5000
12,7500
12,7000
2,42

(12,4000)
7
-
757
9 562
63 (1)
20 (1)
232 (2)
12,6500
12,5000
12,2500
12,7000
12,7500
12,8000
683 (1)
539 (1)
139 (1)
11,2000
13,6000
17:30:00 FFI
(FASTFIN)



0,1080(#)

8,00
(0,1000)
-
-

10 (1)
1 000 (1)
2 420 (1)
-1,0000
0,1300
0,0330
0,1080
0,1090
0,1100
20 000 (1)
3 000 (1)
23 325 (2)
0,0850
0,1150
17:30:18 FATTM20
(FATTM20)
31,2000
31,2000
31,3550
31,3550
31,3550(#)
1,15
1,15
(31,0000)
4
181
5
156
1 (1)
1 (1)
1 (1)
31,0000
30,5000
1,0000
31,3550
35,3000
37,8500
23 (1)
1 (1)
1 (1)
26,3500
35,6500
17:30:18 FATTU20
(FATTU20)





(31,6200)
-
27

1 (1)
1 (1)
-  (-)
13,4385
1,0000
72,7260

1 (1)
-  (-)
-  (-)
26,8770
36,3630
17:30:18 FATTZ20
(FATTZ20)





(31,8540)
-
17

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
27,0759
36,6321
17:30:18 FBASM20
(FBASM20)
6 483,0000
6 478,0000
6 530,0000
6 530,0000
440,0000(#)
5,00
-92,92
(6 219,0000)
3
24
3
19 491
1 (1)
1 (1)
-  (-)
2 799,0000
1,0000
13 680,0000

1 (1)
-  (-)
-  (-)
5 598,0000
6 840,0000
17:30:18 FBASU20
(FBASU20)



440,0000(#)

-91,06
(4 924,0000)
-
35

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

1 (1)
-  (-)
-  (-)
4 432,0000
5 416,0000
17:30:18 FBASZ20
(FBASZ20)



440,0000(#)

-92,65
(5 985,0000)
-
52

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

1 (1)
-  (-)
-  (-)
5 387,0000
6 583,0000
17:30:18 FCCCM20
(FCCCM20)
50,0000
48,5000
50,5500
48,5000
48,5000(#)
-3,39
-3,39
(50,2000)
465
1903
731
35 909
25 (5)
2 (1)
1 (1)
48,5000
48,4200
48,3500
48,7500
49,4000
49,4500
10 (1)
1 (1)
3 (1)
42,6700
57,7300
17:30:18 FCCCU20
(FCCCU20)
49,1000
48,7901
49,1000
48,9898
48,5220(#)
-0,37
-1,32
(49,1701)
6
94
7
342
1 (1)
1 (1)
2 (2)
48,5901
48,5000
48,2000
49,5500
51,8000
52,2000
1 (1)
1 (1)
1 (1)
41,7946
56,5456
17:30:18 FCCCZ20
(FCCCZ20)



47,8924(#)

-5,54
(50,6990)
-
38

1 (1)
4 (1)
1 (1)
38,0100
24,0000
1,0000
49,1000

1 (1)
-  (-)
-  (-)
43,0942
58,3038
17:30:18 FCDRM20
(FCDRM20)
406,0000
392,0600
411,5000
403,4000
403,4000(#)
1,84
1,84
(396,1101)
953
844
1 022
411 978
1 (1)
2 (2)
3 (1)
403,0000
402,0000
401,5000
403,6300
403,8000
403,9000
1 (1)
3 (1)
3 (1)
336,6936
455,5266
17:30:18 FCDRU20
(FCDRU20)
408,6800
393,4290
409,4000
402,8275
406,0000(#)
1,47
2,27
(397,0000)
31
93
31
12 534
1 (1)
2 (1)
1 (1)
399,0000
392,0000
381,3200
405,0000
405,5000
408,7800
1 (1)
1 (1)
1 (1)
337,4500
456,5500
17:30:18 FCDRZ20
(FCDRZ20)
408,0000
402,0000
408,0000
402,0000
408,0000(#)
4,69
6,25
(384,0000)
2
10
2
810
1 (1)
1 (1)
-  (-)
163,2000
1,0000
883,2000

1 (1)
-  (-)
-  (-)
326,4000
441,6000
17:30:18 FCHFH21
(FCHFH21)
4,2144
4,1800
4,2144
4,1800
0,00

(4,1800)
9
8
27
113
1 (1)
1 (1)
-  (-)
4,1795
1,5000
4,1980
4,2022
4,5000
1 (1)
1 (1)
1 (1)
3,9292
4,4308
17:30:18 FCHFM20
(FCHFM20)
4,1720
4,1520
4,1720
4,1540
-0,32

(4,1672)
15
1252
25
104
1 (1)
1 (1)
1 (1)
4,1500
4,1450
4,1400
4,1770
4,1838
4,2500
1 (1)
1 (1)
25 (1)
3,9172
4,4172
17:30:18 FCHFN20
(FCHFN20)



4,1520(#)

-2,83
(4,2728)
-
2

-  (-)
-  (-)
-  (-)


4,3499

1 (1)
-  (-)
-  (-)
4,0165
4,5291
17:30:18 FCHFQ20
(FCHFQ20)
4,1545
4,1545
4,1545
4,1545
4,1545(#)
-1,54
-1,54
(4,2196)
1
2
25
104
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,9665
4,4727
17:30:18 FCHFU20
(FCHFU20)
4,1750
4,1710
4,1750
4,1710
-0,05

(4,1730)
3
239
3
13
2 (2)
1 (1)
1 (1)
4,1500
4,1425
4,1350
4,1770
4,2250
4,2300
1 (1)
1 (1)
1 (1)
3,9227
4,4233
17:30:18 FCHFZ20
(FCHFZ20)
4,1850
4,1701
4,1900
4,1725
-0,30

(4,1850)
8
218
9
38
1 (1)
1 (1)
1 (1)
4,1750
4,1720
4,1700
4,1900
4,1990
4,2490
1 (1)
1 (1)
2 (1)
3,9339
4,4361
17:30:18 FCIEM20
(FCIEM20)
38,1900
36,9799
38,1900
38,0799
-3,76

(39,5660)
32
327
38
1 420
1 (1)
2 (1)
1 (1)
36,7010
36,0000
35,0000
38,0799
38,4000
38,8260
3 (1)
2 (1)
4 (1)
33,6311
45,5009
17:30:18 FCIEU20
(FCIEU20)



37,3226(#)

-11,02
(41,9441)
-
4

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

1 (1)
-  (-)
-  (-)
35,6525
48,2357
17:30:18 FCIEZ20
(FCIEZ20)





(41,0000)
-
17

2 (1)
1 (1)
1 (1)
32,2000
17,4250
1,0000
94,3000

1 (1)
-  (-)
-  (-)
34,8500
47,1500
17:30:18 FCIGM20
(FCIGM20)
0,7851
0,7851
0,7851
0,7851
-0,37

(0,7880)
2
61
10
8
1 (1)
1 (1)
1 (1)
0,7200
0,4002
0,3902
1,8124

1 (1)
-  (-)
-  (-)
0,6698
0,9062
17:30:18 FCIGU20
(FCIGU20)





(0,7665)
-
11

1 (1)
1 (1)
1 (1)
0,7450
0,4301
0,3258
1,7628

1 (1)
-  (-)
-  (-)
0,6516
0,8814
17:30:18 FCIGZ20
(FCIGZ20)





(0,6947)
-
24

1 (1)
-  (-)
-  (-)
0,2952

1,5978

1 (1)
-  (-)
-  (-)
0,5905
0,7989
17:30:18 FCPSM20
(FCPSM20)
24,8800
24,8800
24,8800
24,8800
26,0582(#)
1,97
6,80
(24,4000)
1
24
2
50
1 (1)
1 (1)
-  (-)
10,3700
1,0000
56,1200

1 (1)
-  (-)
-  (-)
20,7400
28,0600
17:30:18 FCPSU20
(FCPSU20)



24,3556(#)

1,96
(23,8874)
-
3

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

1 (1)
-  (-)
-  (-)
20,3043
27,4705
17:30:18 FCPSZ20
(FCPSZ20)



24,4339(#)

1,61
(24,0462)
-
5

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

1 (1)
-  (-)
-  (-)
20,4393
27,6531
17:30:18 FDNPM20
(FDNPM20)
179,9999
179,0626
182,0000
181,0400
181,0400(#)
0,58
0,58
(180,0000)
169
596
176
31 846
4 (4)
1 (1)
1 (1)
181,0400
180,5000
180,2000
181,7000
181,7900
182,5000
1 (1)
1 (1)
1 (1)
153,0000
207,0000
17:30:18 FDNPU20
(FDNPU20)
180,3000
179,0000
181,2000
180,0000
178,1100(#)
0,28
-0,77
(179,5000)
7
143
7
1 261
1 (1)
10 (1)
1 (1)
179,7000
178,1100
174,6660
182,2000
182,8800
186,6660
8 (1)
1 (1)
2 (1)
152,5750
206,4250
17:30:18 FDNPZ20
(FDNPZ20)
169,0000
169,0000
181,5000
180,0000
183,8420(#)
3,45
5,66
(174,0000)
7
114
8
1 424
1 (1)
-  (-)
-  (-)
1,0000

196,0000

1 (1)
-  (-)
-  (-)
147,9000
200,1000
17:30:00 FEE
(FEERUM)
12,8000
12,7000
12,8000
12,7000
12,8000(#)
-0,78
0,00
(12,8000)
10
-
58
742
100 (1)
100 (1)
61 (1)
11,7000
11,6500
11,5000
12,7000
12,8000
13,1000
121 (1)
555 (1)
80 (1)
11,5500
14,0500
17:30:18 FENAM20
(FENAM20)
5,7500
5,7200
5,8600
5,8450
-0,34

(5,8650)
13
2281
38
220
1 (1)
1 (1)
1 (1)
5,2200
4,5000
4,1000
5,9450
5,9500
5,9900
5 (1)
5 (1)
10 (1)
4,9853
6,7447
17:30:18 FENAU20
(FENAU20)
5,8938
5,8938
5,9262
5,8982
2,56

(5,7510)
7
202
40
236
5 (1)
1 (1)
1 (1)
5,6900
5,0000
1,0000
6,4500

1 (1)
-  (-)
-  (-)
4,8884
6,6136
17:30:18 FENAZ20
(FENAZ20)
5,9537
5,9537
5,9537
5,9537
-1,15

(6,0228)
1
87
4
24
1 (1)
1 (1)
-  (-)
5,6000
1,0000
9,7800
10,4900
5 (1)
5 (1)
-  (-)
5,1194
6,9262
17:30:00 FGT
(FENGHUA)





(17,5000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
15,8000
17,0000
73 (1)
843 (1)
87 (1)
15,8000
19,2000
17:30:18 FENGM20
(FENGM20)
7,9214
7,9129
7,9309
7,9129
-0,03

(7,9150)
11
1272
105
832
10 (1)
5 (1)
1 (1)
7,8600
7,0200
1,0000
8,1000
8,2500
8,3000
2 (1)
5 (1)
20 (1)
6,7278
9,1022
17:30:18 FENGU20
(FENGU20)





(7,6492)
-
61

1 (1)
-  (-)
-  (-)
1,0000

8,3000

1 (1)
-  (-)
-  (-)
6,5019
8,7965
17:30:18 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)
17,1500
16,6000
17,1500
16,9000
16,9000(#)
0,00
0,00
(16,9000)
21
-
17 570
292 421
50 (1)
19 (1)
50 (1)
16,8000
16,6000
16,2000
16,9000
17,1000
17,1500
500 (1)
80 (1)
987 (3)
15,2500
18,5500
17:30:00 FER
(FERRUM)
4,1000
4,1000
4,1400
4,1400
4,1000(#)
0,00
-0,97
(4,1400)
15
-
1 043
4 308
120 (1)
2 992 (2)
270 (1)
4,0600
4,0000
3,9200
4,1400
4,1600
4,1800
614 (2)
1 260 (1)
1 000 (1)
3,7400
4,5400
17:30:18 FEUHM20
(FEUHM20)
18,5799
18,5799
18,5799
18,5799
18,5799(#)
-1,95
-1,95
(18,9499)
4
461
5
93
4 (1)
1 (1)
1 (1)
18,2000
18,1300
16,7000
18,5799
18,9400
18,9901
7 (2)
5 (1)
2 (1)
16,1075
21,7923
17:30:18 FEUHU20
(FEUHU20)





(21,0000)
-
37

1 (1)
-  (-)
-  (-)
8,9250

48,3000

1 (1)
-  (-)
-  (-)
17,8500
24,1500
17:30:18 FEUHZ20
(FEUHZ20)





(18,0000)
-
6

1 (1)
-  (-)
-  (-)
7,6500

41,4000

1 (1)
-  (-)
-  (-)
15,3000
20,7000
17:30:18 FEURH21
(FEURH21)
4,4647
4,4605
4,4687
4,4605
-0,02

(4,4615)
6
73
6
27
-  (-)
-  (-)
-  (-)


4,4890
4,5990
4,6490
1 (1)
5 (1)
5 (1)
4,1939
4,7291
17:30:18 FEURM20
(FEURM20)
4,4550
4,4391
4,4599
4,4503
4,4503(#)
0,12
0,12
(4,4448)
64
21896
654
2 910
13 (2)
1 (1)
5 (1)
4,4400
4,4350
4,4301
4,4542
4,4543
4,4544
5 (1)
1 (1)
1 (1)
4,1782
4,7114
17:30:18 FEURN20
(FEURN20)





(4,4611)
-
4

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,1935
4,7287
17:30:18 FEURQ20
(FEURQ20)





(4,4653)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,1974
4,7332