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 ABS BNPPBKS0822 BOW CPD DS1029 ERG FACPH20 FEUHM20 FMBKH20 FSTBM20 GHI1221 GTC0321 INTLADS05538 INTLCDR22509 INTLDOW18978 INTLHSC19273 INTLNKX25460 INTLPKO12401 INTLUSD21279 INTSCCC25874 INTSKGH17988 INTSSLV02279 IPP0620 KZS LKD MDI OEX OW20B202325 OW20D202400 OW20N202000 OW20P201750 NVA PGE0529 PKP PS0422 RCESXPP0823 RCFL2SUGA3 RCFL3JMT RCFL3WHT RCFL5COCO2 RCFL8COFF RCFS2W20 RCFS3OIL RCFS4PKN RCFS6SILVE RCGSEESGSEP0822 RCRCCC1220 RCTLCOFF2 RCTLWIG003 REG SIC1133 TPE VVD WZ0528
ostatnie notowanie: 24.01.2020
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
17:30:19 FEUHM20
(FEUHM20)





(21,1448)
-
15

1 (1)
-  (-)
-  (-)
8,9865

48,6330

1 (1)
-  (-)
-  (-)
17,9731
24,3165
17:30:19 FEUHU20
(FEUHU20)



20,7406(#)

-0,88
(20,9237)
-
0

1 (1)
-  (-)
-  (-)
8,8926

48,1244

1 (1)
-  (-)
-  (-)
17,7852
24,0622
17:30:19 FEURG20
(FEURG20)
4,2596
4,2596
4,2596
4,2596
0,15

(4,2532)
1
656
1
4
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
3,9981
4,5083
17:30:19 FEURH20
(FEURH20)
4,2556
4,2501
4,2715
4,2715
0,29

(4,2593)
60
21938
2 087
8 902
1 (1)
2 (2)
1 (1)
4,2660
4,2650
4,2640
4,2715
4,2720
4,2749
214 (1)
10 (1)
1 (1)
4,0038
4,5148
17:30:19 FEURJ20
(FEURJ20)





(4,2612)
-
1100

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,0056
4,5168
17:30:19 FEURM20
(FEURM20)
4,2737
4,2731
4,2933
4,2923
0,29

(4,2798)
6
2815
108
463
1 (1)
1 (1)
1 (1)
4,2893
4,2847
4,2807
4,2940
4,2950
4,3900
5 (1)
3 (1)
1 (1)
4,0231
4,5365
17:30:19 FEURU20
(FEURU20)
4,3037
4,3037
4,3177
4,3096
0,14

(4,3037)
8
317
10
43
1 (1)
1 (1)
1 (1)
4,2950
4,2900
4,2850
4,3177
4,3200
4,3227
2 (1)
1 (1)
3 (1)
4,0455
4,5619
17:30:19 FEURZ20
(FEURZ20)
4,3204
4,3204
4,3362
4,3362
0,41

(4,3187)
9
300
16
69
-  (-)
-  (-)
-  (-)


4,3392
4,3450
4,3500
2 (1)
1 (1)
1 (1)
4,0596
4,5778
17:30:00 FFI0121
(FFI0121)





(27,9000)
-
-

-  (-)
-  (-)
-  (-)


40,0000
50,0000
3 (1)
18 (1)
-  (-)
12,9000
42,9000
17:30:19 FFINH20
(FFINH20)





(10 040,0000)
-
0

1 (1)
-  (-)
-  (-)
4 518,0000

22 088,0000

1 (1)
-  (-)
-  (-)
9 036,0000
11 044,0000
17:30:19 FFINM20
(FFINM20)





(10 049,0000)
-
3

1 (1)
-  (-)
-  (-)
4 522,0000

22 106,0000

1 (1)
-  (-)
-  (-)
9 045,0000
11 053,0000
17:30:19 FFINU20
(FFINU20)



10 225,0000(#)

0,45
(10 179,0000)
-
0

1 (1)
-  (-)
-  (-)
4 581,0000

22 392,0000

1 (1)
-  (-)
-  (-)
9 162,0000
11 196,0000
17:30:19 FGBPG20
(FGBPG20)





(5,0436)
-
70

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,7410
5,3462
17:30:19 FGBPH20
(FGBPH20)
5,0522
5,0444
5,0600
5,0513
5,0522(#)
0,10
0,11
(5,0465)
36
536
264
1 334
2 (1)
7 (1)
10 (1)
5,0465
5,0440
5,0331
5,1100
5,1200
5,1300
1 (1)
1 (1)
1 (1)
4,7438
5,3492
17:30:19 FGBPJ20
(FGBPJ20)



5,0492(#)

0,13
(5,0424)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,7399
5,3449
17:30:19 FGBPM20
(FGBPM20)





(5,0588)
-
63

2 (1)
-  (-)
-  (-)
4,9300



-  (-)
-  (-)
-  (-)
4,7553
5,3623
17:30:19 FGBPU20
(FGBPU20)





(5,0722)
-
5

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,7679
5,3765
17:30:19 FGBPZ20
(FGBPZ20)
5,0802
5,0802
5,0904
5,0834
-0,01

(5,0838)
4
7
6
31
-  (-)
-  (-)
-  (-)


5,1156

1 (1)
-  (-)
-  (-)
4,7788
5,3888
17:30:19 FGMSH20
(FGMSH20)
20 505,0000
20 505,0000
20 785,0000
20 785,0000
0,36

(20 711,0000)
5
40
10
206 212
1 (1)
1 (1)
2 (2)
20 750,0000
20 500,0000
20 300,0000
21 200,0000

1 (1)
-  (-)
-  (-)
18 640,0000
22 782,0000
17:30:19 FGMSM20
(FGMSM20)





(20 704,0000)
-
0

1 (1)
-  (-)
-  (-)
9 317,0000

45 548,0000

1 (1)
-  (-)
-  (-)
18 634,0000
22 774,0000
17:30:19 FGMSU20
(FGMSU20)





(20 741,0000)
-
20

1 (1)
-  (-)
-  (-)
9 333,0000

45 630,0000

1 (1)
-  (-)
-  (-)
18 667,0000
22 815,0000
17:30:19 FGPWH20
(FGPWH20)
42,0500
42,0500
42,9000
42,9000
3,37

(41,5000)
8
24
8
339
1 (1)
1 (1)
1 (1)
42,3100
42,1000
41,7000
43,6500

1 (1)
-  (-)
-  (-)
35,2750
47,7250
17:30:19 FGPWM20
(FGPWM20)
42,0000
42,0000
42,0000
42,0000
1,94

(41,2000)
1
3
1
42
1 (1)
-  (-)
-  (-)
1,0000

43,6000
43,9666
1 (1)
1 (1)
-  (-)
35,0200
47,3800
17:30:19 FGPWU20
(FGPWU20)



43,5047(#)

4,62
(41,5844)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
35,3468
47,8220
17:30:19 FINGH20
(FINGH20)





(203,9000)
-
18

1 (1)
1 (1)
-  (-)
199,9999
194,0000
206,5000
211,0000
1 (1)
1 (1)
-  (-)
173,3150
234,4850
17:30:19 FINGM20
(FINGM20)



206,4861(#)

-0,25
(206,9999)
-
0

1 (1)
-  (-)
-  (-)
87,9750

476,0996

1 (1)
-  (-)
-  (-)
175,9500
238,0498
17:30:19 FINGU20
(FINGU20)



207,4061(#)

-0,25
(207,9221)
-
0

1 (1)
-  (-)
-  (-)
88,3669

478,2208

1 (1)
-  (-)
-  (-)
176,7338
239,1104
17:30:19 FJSWH20
(FJSWH20)
20,6800
20,6000
21,0160
20,6600
20,6600(#)
-0,39
-0,39
(20,7399)
215
6580
336
6 983
2 (1)
1 (1)
1 (1)
20,6201
20,5100
20,5000
20,6600
20,6800
20,7000
2 (2)
3 (1)
2 (1)
17,6290
23,8508
17:30:19 FJSWM20
(FJSWM20)
21,1500
20,9000
21,2806
21,0354
1,62

(20,7000)
9
167
12
254
1 (1)
1 (1)
1 (1)
20,6400
20,4343
20,1000
26,6000
27,3000
32,9000
1 (1)
1 (1)
1 (1)
17,5950
23,8050
17:30:19 FJSWU20
(FJSWU20)
20,2000
20,1800
20,2000
20,1800
-1,76

(20,5408)
2
100
2
40
1 (1)
1 (1)
-  (-)
19,7800
1,0000
24,5408
80,0000
1 (1)
20 (1)
-  (-)
17,4597
23,6219
17:30:19 FKGHH20
(FKGHH20)
96,1200
96,1200
98,2500
97,0600
97,0600(#)
0,89
0,89
(96,1999)
430
1465
536
52 289
13 (7)
4 (1)
1 (1)
97,0600
97,0500
97,0220
97,4000
97,4380
97,4400
1 (1)
1 (1)
2 (1)
81,7700
110,6298
17:30:19 FKGHM20
(FKGHM20)
99,3700
97,6000
99,4000
97,6000
97,8000(#)
-0,41
-0,20
(98,0000)
8
49
12
1 178
1 (1)
1 (1)
1 (1)
97,8000
97,5000
97,4000
99,0000
99,5000
99,8000
1 (1)
1 (1)
1 (1)
83,3000
112,7000
17:30:19 FKGHU20
(FKGHU20)



96,0402(#)

-2,43
(98,4300)
-
15

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
83,6655
113,1945
17:30:19 FKRUH20
(FKRUH20)
156,6000
156,0000
162,7000
162,0200
156,6000(#)
2,88
-0,57
(157,4900)
14
123
14
2 227
1 (1)
1 (1)
1 (1)
155,0000
154,2300
152,1730
162,6900
163,5600
163,9300
1 (1)
1 (1)
1 (1)
133,8665
181,1135
17:30:19 FKRUM20
(FKRUM20)



170,9240(#)

-1,96
(174,3424)
-
17

1 (1)
-  (-)
-  (-)
148,5000

167,0000

1 (1)
-  (-)
-  (-)
148,1911
200,4937
17:30:19 FKRUU20
(FKRUU20)



161,8779(#)

2,23
(158,3446)
-
0

1 (1)
-  (-)
-  (-)
67,2965

364,1924

1 (1)
-  (-)
-  (-)
134,5930
182,0962
17:30:19 FLPPH20
(FLPPH20)





(8 635,0000)
-
26

1 (1)
1 (1)
-  (-)
8 630,0000
3 669,8750
8 780,0000
19 860,5000
3 (1)
1 (1)
-  (-)
7 339,7500
9 930,2500
17:30:19 FLPPM20
(FLPPM20)





(8 790,0300)
-
1

1 (1)
-  (-)
-  (-)
3 735,7627

20 217,0690

1 (1)
-  (-)
-  (-)
7 471,5255
10 108,5345
17:30:19 FLPPU20
(FLPPU20)



8 685,7620(#)

-0,35
(8 716,5390)
-
0

1 (1)
-  (-)
-  (-)
3 704,5291

20 048,0396

1 (1)
-  (-)
-  (-)
7 409,0582
10 024,0198
17:30:19 FLTBH20
(FLTBH20)



124,0700(#)

0,00
(124,0700)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
121,3500
126,7900
17:30:19 FLTBM20
(FLTBM20)



123,0300(#)

0,00
(123,0300)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
120,3300
125,7300
17:30:19 FLTSH20
(FLTSH20)
86,0000
85,6500
87,8700
85,6500
85,6500(#)
-0,20
-0,20
(85,8201)
106
414
160
13 932
5 (2)
1 (1)
2 (2)
85,6500
85,6400
85,6101
86,1200
86,1400
86,1500
1 (1)
1 (1)
1 (1)
72,9471
98,6931
17:30:19 FLTSM20
(FLTSM20)
86,1100
86,0500
88,0000
86,0500
86,0500(#)
-0,17
-0,17
(86,2000)
18
296
20
1 745
1 (1)
1 (1)
1 (1)
86,0500
86,0221
85,4400
93,0000
99,0000
1 (1)
1 (1)
-  (-)
73,2700
99,1300
17:30:19 FLTSU20
(FLTSU20)
85,0100
85,0100
85,0100
85,0100
1,30

(83,9200)
1
26
1
85
1 (1)
-  (-)
-  (-)
1,0000

88,0000

2 (1)
-  (-)
-  (-)
71,3320
96,5080
17:30:19 FLVCH20
(FLVCH20)
47,4000
47,4000
47,4000
47,4000
1,28

(46,8000)
1
33
1
47
1 (1)
1 (1)
1 (1)
47,4000
46,1000
19,8900
107,6400

1 (1)
-  (-)
-  (-)
39,7800
53,8200
17:30:19 FLVCM20
(FLVCM20)



41,1358(#)

3,85
(39,6123)
-
8

1 (1)
1 (1)
-  (-)
41,1358
16,8352
48,2500
91,1082
1 (1)
1 (1)
-  (-)
33,6705
45,5541
17:30:19 FLVCU20
(FLVCU20)





(41,2788)
-
5

1 (1)
-  (-)
-  (-)
17,5435

94,9412

1 (1)
-  (-)
-  (-)
35,0870
47,4706
17:30:19 FLWBH20
(FLWBH20)





(34,2000)
-
44

1 (1)
-  (-)
-  (-)
14,5350

34,8000
78,6600
1 (1)
1 (1)
-  (-)
29,0700
39,3300
17:30:19 FLWBM20
(FLWBM20)





(36,4000)
-
2

1 (1)
1 (1)
-  (-)
32,3232
15,4700
83,7200

1 (1)
-  (-)
-  (-)
30,9400
41,8600
17:30:19 FLWBU20
(FLWBU20)





(33,3420)
-
20

1 (1)
-  (-)
-  (-)
14,1703

76,6866

1 (1)
-  (-)
-  (-)
28,3407
38,3433