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 ACP BNPPBNK20622 BRS CDL DS1021 ENA F6MWH21 FENGM20 FLVCM20 FSG0622 GHI0320 GSI5YQPLNNKY INK INTLCCC26872 INTLDOW00877 INTLHSC15289 INTLNKX26484 INTLPKO17541 INTLVOW11163 INTSDAX26591 INTSLTS27326 INTSPLA25551 IPOBENE3H KRA1226 LMASFIZ MCI CNG OW20C202050 OW20D202600 OW20O201625 OW20P201750 OW20U202000 PEM PIA0922 PRF1220 RCCCXAOPEN RCFL2NAG RCFL3DPW1 RCFL3PZU RCFL4PALL1 RCFL6COFF RCFS2DBK RCFS3ENIMI RCFS4COCO3 RCFS5WHT RCGETNA0622 RCLMWIG40AOPEN RCSOJAOPEN RCTLSOY01 RCTSTOTF4 SWG SNX VTI WS0437
ostatnie notowanie: 25.02.2020
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
17:30:13 F6MWH21
(F6MWH21)



98,3600(#)

0,00
(98,3600)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7700
98,9500
17:30:13 F6MWJ20
(F6MWJ20)



98,2400(#)

0,00
(98,2400)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,6600
98,8200
17:30:13 F6MWM20
(F6MWM20)



98,2700(#)

0,00
(98,2700)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,6900
98,8500
17:30:13 F6MWU20
(F6MWU20)



98,3000(#)

0,00
(98,3000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7200
98,8800
17:30:13 F6MWZ20
(F6MWZ20)



98,3300(#)

0,00
(98,3300)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7500
98,9100
17:30:13 FACPH20
(FACPH20)
64,0000
64,0000
64,3500
64,3500
-0,62

(64,7500)
3
50
3
192
1 (1)
-  (-)
-  (-)
1,0000

67,8000
68,6500
68,8500
1 (1)
1 (1)
1 (1)
55,0375
74,4625
17:30:13 FACPM20
(FACPM20)





(62,9800)
-
29

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
53,5330
72,4270
17:30:13 FACPU20
(FACPU20)





(62,9800)
-
5

2 (2)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
53,5330
72,4270
17:30:13 FALRH20
(FALRH20)
25,7500
24,8000
25,7500
24,8000
24,8000(#)
-3,69
-3,69
(25,7500)
126
1517
213
5 343
17 (1)
1 (1)
1 (1)
24,8000
24,3310
22,0000
25,0000
25,5000
25,6000
2 (1)
2 (1)
6 (1)
21,8875
29,6125
17:30:13 FALRM20
(FALRM20)
25,0000
25,0000
25,2290
25,2290
26,2440(#)
-1,49
2,48
(25,6101)
3
138
4
101
3 (1)
1 (1)
1 (1)
24,6100
24,3700
24,0000
25,2290
29,0000
3 (1)
1 (1)
-  (-)
21,7686
29,4516
17:30:13 FALRU20
(FALRU20)
25,8795
25,1900
25,8900
25,2900
26,3591(#)
-3,36
0,72
(26,1700)
7
115
7
179
1 (1)
1 (1)
1 (1)
25,0000
22,0000
1,0000
25,2900
28,4000
29,7800
3 (1)
1 (1)
1 (1)
22,2445
30,0955
17:30:00 FMF
(FAMUR)
2,6500
2,4050
2,6500
2,4700
2,4700(#)
-4,26
-4,26
(2,5800)
421
-
297 929
745 126
2 000 (2)
479 (2)
2 600 (3)
2,4600
2,4550
2,4500
2,4950
2,5000
2,5100
6 000 (1)
518 (1)
2 450 (1)
2,3250
2,8350
17:30:00 FSG
(FASING)
13,5000
13,1000
13,7000
13,1000
13,1000(#)
-5,42
-5,42
(13,8500)
12
-
1 398
18 467
50 (1)
554 (2)
383 (1)
13,1000
13,0500
13,0000
13,4000
14,5000
14,9500
560 (1)
400 (1)
320 (1)
12,5000
15,2000
17:30:00 FFI
(FASTFIN)



0,0300(#)

-66,67
(0,0900)
-
-

1 000 (1)
503 500 (2)
500 000 (1)
0,0900
0,0300
0,0200
-1,0000
0,0900
0,1380
8 564 (3)
30 459 (2)
60 500 (1)
0,0630
0,1170
17:30:13 FATTH20
(FATTH20)
23,6700
23,0000
24,1092
23,2792
23,2792(#)
-4,06
-4,06
(24,2640)
51
212
71
1 666
1 (1)
3 (2)
3 (1)
23,1401
23,0001
22,8200
23,5000
23,6134
23,8000
1 (1)
1 (1)
1 (1)
20,6244
27,9036
17:30:13 FATTM20
(FATTM20)





(24,4900)
-
19

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
20,8165
28,1635
17:30:13 FATTU20
(FATTU20)





(24,4900)
-
7

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
20,8165
28,1635
17:30:13 FBASH20
(FBASH20)





(7 504,0000)
-
13

1 (1)
1 (1)
-  (-)
3 377,0000
1,0000
16 508,0000

1 (1)
-  (-)
-  (-)
6 754,0000
8 254,0000
17:30:13 FBASM20
(FBASM20)





(7 497,0000)
-
21

1 (1)
1 (1)
-  (-)
3 374,0000
1,0000
16 492,0000

1 (1)
-  (-)
-  (-)
6 748,0000
8 246,0000
17:30:13 FBASU20
(FBASU20)



6 948,0000(#)

-7,91
(7 545,0000)
-
20

1 (1)
1 (1)
-  (-)
3 395,0000
1,0000
16 598,0000

1 (1)
-  (-)
-  (-)
6 791,0000
8 299,0000
17:30:13 FCCCH20
(FCCCH20)
88,7899
82,2300
89,1500
82,9299
82,9299(#)
-6,72
-6,72
(88,9000)
483
1342
657
55 885
5 (1)
2 (1)
1 (1)
82,5000
82,2300
81,1100
82,9299
84,0000
85,0000
5 (4)
1 (1)
1 (1)
75,5650
102,2350
17:30:13 FCCCM20
(FCCCM20)
89,2900
84,5000
89,2900
84,5000
-6,32

(90,2023)
20
58
25
2 162
1 (1)
2 (2)
-  (-)
83,0000
1,0000
99,7900
99,8000
1 (1)
4 (1)
-  (-)
76,6720
103,7326
17:30:13 FCCCU20
(FCCCU20)
86,0000
86,0000
86,4520
86,4520
86,0000(#)
-4,43
-4,93
(90,4600)
2
4
2
172
2 (2)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
76,8910
104,0290
17:30:13 FCDRH20
(FCDRH20)
321,0001
305,5200
322,1900
306,0200
306,0200(#)
-4,37
-4,37
(320,0001)
1084
1340
1 203
375 557
10 (9)
1 (1)
1 (1)
306,0200
306,0003
306,0001
308,4000
309,6800
311,0000
5 (1)
1 (1)
3 (3)
272,0001
368,0001
17:30:13 FCDRM20
(FCDRM20)
323,6000
309,3480
323,6000
309,3480
323,6000(#)
-2,93
1,54
(318,6801)
13
68
13
4 107
2 (1)
1 (1)
1 (1)
305,0100
305,0000
303,4645
314,8800
319,4000
322,7800
1 (1)
1 (1)
1 (1)
270,8781
366,4821
17:30:13 FCDRU20
(FCDRU20)
310,0000
305,8999
310,0000
305,8999
305,8999(#)
-5,29
-5,29
(323,0000)
3
41
3
925
1 (1)
-  (-)
-  (-)
1,0000

333,0000

1 (1)
-  (-)
-  (-)
274,5500
371,4500
17:30:13 FCHFH20
(FCHFH20)
4,0538
4,0473
4,0631
4,0631
0,07

(4,0604)
25
543
299
1 213
1 (1)
1 (1)
1 (1)
4,0510
3,9701
3,9501
4,1990

2 (1)
-  (-)
-  (-)
3,8168
4,3040
17:30:13 FCHFJ20
(FCHFJ20)





(4,0656)
-
800

1 (1)
-  (-)
-  (-)
3,9701



-  (-)
-  (-)
-  (-)
3,8217
4,3095
17:30:13 FCHFK20
(FCHFK20)



4,0757(#)

-0,02
(4,0765)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,8320
4,3210
17:30:13 FCHFM20
(FCHFM20)
4,0799
4,0774
4,0881
4,0774
4,0799(#)
-0,22
-0,16
(4,0865)
4
462
45
184
1 (1)
3 (1)
3 (1)
3,9550
3,9500
3,8900
4,0990
4,2690
4,3190
2 (1)
2 (1)
2 (1)
3,8414
4,3316
17:30:13 FCHFU20
(FCHFU20)
4,1020
4,1020
4,1153
4,1098
-0,08

(4,1130)
9
190
16
66
1 (1)
1 (1)
1 (1)
4,1025
4,0700
4,0690
4,1150
4,1200
4,1249
1 (1)
1 (1)
1 (1)
3,8663
4,3597
17:30:13 FCHFZ20
(FCHFZ20)
4,1363
4,1210
4,1385
4,1380
4,1380(#)
0,08
0,08
(4,1345)
25
182
27
112
1 (1)
1 (1)
1 (1)
4,1189
4,1000
4,0920
4,1400
4,1777
6,0000
5 (1)
1 (1)
2 (2)
3,8865
4,3825
17:30:13 FCIEH20
(FCIEH20)
35,9000
34,8500
36,2000
35,6000
36,2746(#)
-3,78
-1,96
(37,0000)
29
60
33
1 171
1 (1)
2 (1)
1 (1)
34,3500
34,0000
15,7250
36,3400
85,1000
1 (1)
1 (1)
-  (-)
31,4500
42,5500
17:30:13 FCIEM20
(FCIEM20)





(36,8516)
-
5

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
31,3239
42,3793
17:30:13 FCIEU20
(FCIEU20)



34,9515(#)

-3,89
(36,3675)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
30,9124
41,8226
17:30:13 FCIGH20
(FCIGH20)
0,7392
0,6801
0,7392
0,6801
-7,85

(0,7380)
6
48
9
6
2 (1)
1 (1)
1 (1)
0,6801
0,6700
0,6551
0,7350
0,7849
0,8398
1 (1)
1 (1)
1 (1)
0,6273
0,8487
17:30:13 FCIGM20
(FCIGM20)
0,7653
0,7653
0,7653
0,7653
0,7653(#)
-6,67
-6,67
(0,8200)
1
41
1
1
1 (1)
-  (-)
-  (-)
0,3485

1,8860

1 (1)
-  (-)
-  (-)
0,6970
0,9430
17:30:13 FCIGU20
(FCIGU20)



0,7648(#)

-1,95
(0,7800)
-
1

1 (1)
-  (-)
-  (-)
0,3315

0,7648
1,7940
1 (1)
1 (1)
-  (-)
0,6630
0,8970
17:30:13 FCPSH20
(FCPSH20)
28,1100
27,4715
28,5201
27,6700
27,2200(#)
-1,57
-3,17
(28,1100)
8
36
8
224
5 (1)
1 (1)
-  (-)
27,4000
1,0000
28,6000

1 (1)
-  (-)
-  (-)
23,8935
32,3265
17:30:13 FCPSM20
(FCPSM20)





(28,4000)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
24,1400
32,6600
17:30:13 FCPSU20
(FCPSU20)



26,5968(#)

-6,15
(28,3400)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
24,0890
32,5910
17:30:13 FDNPH20
(FDNPH20)
159,2001
156,1616
160,6400
157,0000
157,0000(#)
-1,26
-1,26
(159,0012)
321
938
368
58 408
12 (4)
3 (1)
5 (1)
157,0000
156,3599
156,2000
158,0000
158,8700
159,0000
1 (1)
1 (1)
1 (1)
135,1511
182,8513
17:30:13 FDNPM20
(FDNPM20)
158,8000
155,8000
159,7500
156,5000
160,5000(#)
-1,26
1,26
(158,5000)
20
299
22
3 463
1 (1)
-  (-)
-  (-)
1,0000

176,9000

1 (1)
-  (-)
-  (-)
134,7250
182,2750
17:30:13 FDNPU20
(FDNPU20)





(162,8100)
-
24

1 (1)
1 (1)
-  (-)
101,9927
1,0000


-  (-)
-  (-)
-  (-)
138,3885
187,2315
17:30:00 FEE
(FEERUM)
13,5000
13,0500
13,5500
13,5500
13,5000(#)
3,83
3,45
(13,0500)
11
-
124
1 624
500 (1)
500 (1)
800 (1)
12,6500
12,5500
12,1500
13,5500
13,6000
13,8500
59 (1)
99 (1)
64 (1)
11,7500
14,3500
17:30:13 FENAH20
(FENAH20)
6,1000
6,0451
6,1300
6,0600
6,0200(#)
-1,30
-1,95
(6,1400)
17
2113
35
212
1 (1)
2 (1)
2 (1)
6,0100
5,9900
5,9000
6,7800
6,8800
6,9200
5 (1)
1 (1)
5 (1)
5,2190
7,0610
17:30:13 FENAM20
(FENAM20)
6,0859
6,0411
6,1349
6,1349
6,1349(#)
-0,73
-0,73
(6,1800)
6
530
61
369
1 (1)
1 (1)
1 (1)
6,0500
6,0300
5,8700
8,3800
8,6200
1 (1)
1 (1)
-  (-)
5,2530
7,1070
17:30:13 FENAU20
(FENAU20)





(6,2930)
-
253

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
5,3491
7,2369
17:30:13 FENGH20
(FENGH20)
7,4651
7,4400
7,5360
7,4910
7,4200(#)
-0,60
-1,54
(7,5360)
16
1916
51
382
1 (1)
2 (1)
2 (1)
7,3900
6,6632
6,1018
7,6600
8,0600
8,4600
18 (1)
2 (1)
3 (1)
6,4056
8,6664
17:30:00 FGT
(FENGHUA)





(17,5000)
-
-

-  (-)
-  (-)
-  (-)


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