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 BNPPBSK0223 BOS CDL DS1023 ERB FACPM20 FEUHU20 FMBKM20 FTENH20 GHJ0320 GTC0321 INTLADS05520 INTLCDR22517 INTLDOW20040 INTLJSW26104 INTLNOK02493 INTLPLA26435 INTLVOW15842 INTSDBK10520 INTSNAG07104 INTSSLV02345 IPE KRI LMDSFIZ MCM0620 ODL OW20B202150 OW20D202000 OW20N201800 OW20O202450 OW20X201900 PEOH215 PKN PRZ0924 RCDGRAOPEN RCFL2PLAY RCFL3FW202 RCFL3SOY RCFL4SOY RCFL6OIL RCFS2OIL1 RCFS3LIGH RCFS4NAG RCFS6GOLD RCGOIL1022 RCOSBAOPEN RCTLBPL3 RCTLTOTF4 RDN SIC1133 TPE VOT WZ1122
ostatnie notowanie: 21.02.2020
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
17:30:17 FEUHU20
(FEUHU20)





(19,5697)
-
2

1 (1)
-  (-)
-  (-)
8,3171

45,0102

1 (1)
-  (-)
-  (-)
16,6343
22,5051
17:30:17 FEURG20
(FEURG20)





(4,2784)
-
653

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,0217
4,5351
17:30:17 FEURH20
(FEURH20)
4,2900
4,2840
4,2982
4,2939
4,2939(#)
0,14
0,14
(4,2877)
30
22862
77
330
1 (1)
1 (1)
2 (2)
4,2850
4,2840
4,2800
4,2965
4,2980
4,2990
91 (1)
1 (1)
17 (2)
4,0305
4,5449
17:30:17 FEURJ20
(FEURJ20)





(4,2918)
-
1100

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,0343
4,5493
17:30:17 FEURM20
(FEURM20)
4,3017
4,3017
4,3177
4,3125
0,12

(4,3075)
7
3411
104
448
1 (1)
1 (1)
1 (1)
4,2977
4,2927
4,2877
4,3140
4,3155
4,3170
50 (1)
50 (1)
50 (1)
4,0491
4,5659
17:30:17 FEURU20
(FEURU20)
4,3304
4,3295
4,3400
4,3400
0,17

(4,3327)
5
440
9
39
1 (1)
1 (1)
1 (1)
4,3000
4,2950
4,2900
4,3388
4,3427
4,3450
1 (1)
3 (1)
1 (1)
4,0728
4,5926
17:30:17 FEURZ20
(FEURZ20)
4,3600
4,3600
4,3601
4,3601
0,18

(4,3521)
2
303
2
9
100 (1)
-  (-)
-  (-)
4,2500

4,3650
4,3700
4,3750
1 (1)
2 (2)
1 (1)
4,0910
4,6132
17:30:00 FFI0121
(FFI0121)



40,0000(#)

43,37
(27,9000)
-
-

-  (-)
-  (-)
-  (-)


40,0000
50,0000
3 (1)
18 (1)
-  (-)
12,9000
42,9000
17:30:17 FFINH20
(FFINH20)





(10 021,0000)
-
1

1 (1)
1 (1)
-  (-)
4 509,0000
1,0000
22 046,0000

1 (1)
-  (-)
-  (-)
9 019,0000
11 023,0000
17:30:17 FFINM20
(FFINM20)





(10 025,0000)
-
3

1 (1)
1 (1)
-  (-)
4 511,0000
1,0000
22 054,0000

1 (1)
-  (-)
-  (-)
9 023,0000
11 027,0000
17:30:17 FFINU20
(FFINU20)



9 964,0000(#)

-1,20
(10 085,0000)
-
0

1 (1)
1 (1)
-  (-)
4 538,0000
1,0000
22 186,0000

1 (1)
-  (-)
-  (-)
9 077,0000
11 093,0000
17:30:17 FGBPG20
(FGBPG20)





(5,1060)
-
340

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,7997
5,4123
17:30:17 FGBPH20
(FGBPH20)
5,1118
5,1118
5,1310
5,1193
5,1248(#)
0,30
0,41
(5,1041)
18
321
24
123
3 (1)
1 (1)
1 (1)
5,1193
5,1100
5,0610
5,1500
5,1600
5,1700
1 (1)
1 (1)
1 (1)
4,7979
5,4103
17:30:17 FGBPJ20
(FGBPJ20)



5,1247(#)

0,13
(5,1183)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,8113
5,4253
17:30:17 FGBPM20
(FGBPM20)
5,1371
5,1371
5,1374
5,1374
0,47

(5,1133)
2
62
2
10
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,8066
5,4200
17:30:17 FGBPU20
(FGBPU20)





(5,1259)
-
4

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,8184
5,4334
17:30:17 FGBPZ20
(FGBPZ20)
5,1596
5,1596
5,1596
5,1596
0,47

(5,1355)
1
2
1
5
-  (-)
-  (-)
-  (-)


5,1688

1 (1)
-  (-)
-  (-)
4,8274
5,4436
17:30:17 FGMSH20
(FGMSH20)
24 095,0000
24 066,0000
24 188,0000
24 066,0000
24 095,0000(#)
3,28
3,41
(23 301,0000)
8
102
9
217 182
1 (1)
1 (1)
1 (1)
23 800,0000
22 737,0000
20 500,0000
24 300,0000
51 262,0000
1 (1)
1 (1)
-  (-)
20 971,0000
25 631,0000
17:30:17 FGMSM20
(FGMSM20)





(23 589,0000)
-
15

1 (1)
1 (1)
-  (-)
10 615,0000
1,0000
51 894,0000

1 (1)
-  (-)
-  (-)
21 231,0000
25 947,0000
17:30:17 FGMSU20
(FGMSU20)





(23 618,0000)
-
5

1 (1)
1 (1)
-  (-)
10 628,0000
1,0000
51 958,0000

1 (1)
-  (-)
-  (-)
21 257,0000
25 979,0000
17:30:17 FGPWH20
(FGPWH20)





(41,6500)
-
34

1 (1)
1 (1)
1 (1)
41,1500
41,1000
1,0000
42,7000
43,0000
43,3500
1 (1)
1 (1)
1 (1)
35,4025
47,8975
17:30:17 FGPWM20
(FGPWM20)





(41,1900)
-
9

1 (1)
1 (1)
1 (1)
40,0000
39,5000
1,0000
43,3000

1 (1)
-  (-)
-  (-)
35,0115
47,3685
17:30:17 FGPWU20
(FGPWU20)



42,4350(#)

0,47
(42,2349)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
35,8997
48,5701
17:30:17 FINGH20
(FINGH20)





(200,1980)
-
10

1 (1)
-  (-)
-  (-)
85,0841

202,5000
220,0000
460,4554
1 (1)
1 (1)
1 (1)
170,1683
230,2277
17:30:17 FINGM20
(FINGM20)





(197,0000)
-
0

1 (1)
-  (-)
-  (-)
83,7250

453,1000

1 (1)
-  (-)
-  (-)
167,4500
226,5500
17:30:17 FINGU20
(FINGU20)



203,0816(#)

-0,25
(203,5967)
-
0

1 (1)
-  (-)
-  (-)
86,5286

468,2724

1 (1)
-  (-)
-  (-)
173,0572
234,1362
17:30:17 FJSWH20
(FJSWH20)
15,7500
15,5000
16,4800
16,0300
16,0300(#)
-0,12
-0,12
(16,0500)
1138
7404
2 547
40 843
1 (1)
3 (1)
5 (1)
16,0100
16,0000
15,9011
16,0300
16,0900
16,1300
3 (1)
1 (1)
3 (2)
13,6425
18,4575
17:30:17 FJSWM20
(FJSWM20)
16,0000
15,4100
16,4601
16,2525
16,4601(#)
0,01
1,29
(16,2501)
12
171
21
332
1 (1)
5 (1)
1 (1)
16,0000
15,6200
15,4200
17,0000
19,8999
26,6000
1 (1)
1 (1)
1 (1)
13,8126
18,6876
17:30:17 FJSWU20
(FJSWU20)
14,9000
14,9000
15,8400
15,8400
14,9000(#)
0,89
-5,10
(15,7000)
13
193
45
693
1 (1)
-  (-)
-  (-)
1,0000

15,6599
16,0691
22,5800
6 (1)
1 (1)
1 (1)
13,3450
18,0550
17:30:17 FKGHH20
(FKGHH20)
91,0600
89,4950
91,4000
90,9500
90,9500(#)
-1,14
-1,14
(91,9999)
440
1828
554
50 237
2 (2)
1 (1)
1 (1)
90,9500
90,8700
90,7005
91,0000
91,0400
91,0755
7 (2)
1 (1)
1 (1)
78,2000
105,7998
17:30:17 FKGHM20
(FKGHM20)
91,6042
91,6042
91,6042
91,6042
-0,06

(91,6600)
1
48
1
92
1 (1)
-  (-)
-  (-)
1,0000

99,3999
100,2400
1 (1)
1 (1)
-  (-)
77,9110
105,4090
17:30:17 FKGHU20
(FKGHU20)
91,0000
91,0000
91,0000
91,0000
-2,67

(93,5000)
1
24
1
91
1 (1)
-  (-)
-  (-)
1,0000

93,5000

1 (1)
-  (-)
-  (-)
79,4750
107,5250
17:30:17 FKRUH20
(FKRUH20)
169,0000
161,6150
169,0000
167,0553
167,4050(#)
-0,27
-0,06
(167,5000)
6
120
6
992
1 (1)
1 (1)
-  (-)
161,6200
159,8000
167,5500
171,0000
172,0000
1 (1)
2 (2)
1 (1)
142,3750
192,6250
17:30:17 FKRUM20
(FKRUM20)





(159,4916)
-
18

1 (1)
-  (-)
-  (-)
67,7839

366,8306

1 (1)
-  (-)
-  (-)
135,5679
183,4153
17:30:17 FKRUU20
(FKRUU20)





(151,6376)
-
5

1 (1)
-  (-)
-  (-)
64,4460

348,7664

1 (1)
-  (-)
-  (-)
128,8920
174,3832
17:30:17 FLPPH20
(FLPPH20)





(8 405,0000)
-
25

2 (1)
2 (1)
1 (1)
8 000,0000
7 900,0000
3 572,1250
19 331,5000

1 (1)
-  (-)
-  (-)
7 144,2500
9 665,7500
17:30:17 FLPPM20
(FLPPM20)





(8 790,0300)
-
1

1 (1)
-  (-)
-  (-)
3 735,7627

20 217,0690

1 (1)
-  (-)
-  (-)
7 471,5255
10 108,5345
17:30:17 FLPPU20
(FLPPU20)



8 284,9205(#)

-1,45
(8 406,5736)
-
0

1 (1)
-  (-)
-  (-)
3 572,7938

19 335,1192

1 (1)
-  (-)
-  (-)
7 145,5876
9 667,5596
17:30:17 FLTBH20
(FLTBH20)



124,0700(#)

0,00
(124,0700)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
121,3500
126,7900
17:30:17 FLTBM20
(FLTBM20)



123,0300(#)

0,00
(123,0300)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
120,3300
125,7300
17:30:17 FLTSH20
(FLTSH20)
73,9499
73,7000
75,0500
74,0302
74,0302(#)
-0,19
-0,19
(74,1720)
56
619
59
4 387
14 (3)
1 (1)
13 (1)
74,0302
74,0301
73,8000
74,5000
74,6500
74,6999
1 (1)
1 (1)
2 (1)
63,0462
85,2978
17:30:17 FLTSM20
(FLTSM20)
74,0001
74,0001
75,1500
75,1500
-0,20

(75,3000)
4
285
7
523
1 (1)
4 (1)
10 (1)
74,3000
74,2700
74,1300
74,8000

3 (1)
-  (-)
-  (-)
64,0050
86,5950
17:30:17 FLTSU20
(FLTSU20)
72,4700
72,4700
72,4700
72,4700
72,3695(#)
-2,59
-2,73
(74,4000)
1
46
1
72
1 (1)
-  (-)
-  (-)
1,0000

72,9699
74,0000
78,5000
9 (1)
1 (1)
1 (1)
63,2400
85,5600
17:30:17 FLVCH20
(FLVCH20)
44,6100
44,6100
44,6100
44,6100
44,6100(#)
-4,70
-4,70
(46,8100)
1
28
1
45
1 (1)
1 (1)
-  (-)
44,6200
19,8942
107,6630

1 (1)
-  (-)
-  (-)
39,7885
53,8315
17:30:17 FLVCM20
(FLVCM20)





(45,5541)
-
8

1 (1)
-  (-)
-  (-)
19,3605

104,7744

1 (1)
-  (-)
-  (-)
38,7210
52,3872
17:30:17 FLVCU20
(FLVCU20)





(46,4492)
-
8

1 (1)
-  (-)
-  (-)
19,7409

106,8330

1 (1)
-  (-)
-  (-)
39,4819
53,4165
17:30:17 FLWBH20
(FLWBH20)
21,1500
21,1064
21,7000
21,7000
21,3001(#)
2,36
0,47
(21,2000)
17
161
49
1 045
1 (1)
1 (1)
1 (1)
21,3300
21,3001
21,3000
21,6500
21,7000
21,7900
1 (1)
1 (1)
1 (1)
18,0200
24,3800
17:30:17 FLWBM20
(FLWBM20)





(21,3486)
-
16

3 (1)
1 (1)
-  (-)
21,5000
9,0732
49,1016

1 (1)
-  (-)
-  (-)
18,1464
24,5508
17:30:17 FLWBU20
(FLWBU20)
21,5198
21,5062
21,5787
21,5062
21,5198(#)
4,40
4,47
(20,6000)
3
43
11
237
1 (1)
1 (1)
-  (-)
21,5000
8,7550
32,0000
42,1000
47,3800
20 (1)
2 (1)
1 (1)
17,5100
23,6900
17:30:17 FMBKH20
(FMBKH20)
372,0000
372,0000
374,5000
373,2601
0,55

(371,2000)
9
56
9
3 363
7 (1)
2 (1)
1 (1)
371,7000
365,0000
157,7600
398,5000
853,7600
2 (1)
1 (1)
-  (-)
315,5200
426,8800