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 BRS CEZ DVL0523 ENI FSG FEURZ20 FMTBM20 FUSDN20 GNB0421 HDR INTLADS14902 INTLCDR23192 INTLESX30817 INTLKGH30684 INTLPEO29819 INTLSLV29306 INTLW2028688 INTSBND25130 INTSEUR25700 INTSNKX27086 INTSPLA30312 INTSW2028472 KO11133 LRQ MBHPE15 MVP1120 OW20C211700 OW20F202150 OW20H201600 OW20O211700 OW20R202150 OW20T201600 BKM PHR PLO0524 QNT RCFL2CCC1 RCFL2SUGA3 RCFL3GAMES RCFL3RWE RCFL4NAG RCFL5GOLD1 RCFL6SILVE RCFS2GAMES RCFS3CORN RCFS3SIE RCFS4SUGA RCFS6GOLD1 RCGCOMB1120 RCLMSBASAOPEN RCSUGAOPEN RCTLPLAT05 RCTSCOFF4 RCTSRDGB3 REG SIC1133 SGN VID1122 WZ0524
ostatnie notowanie: 26.05.2020
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
17:30:14 FEURZ20
(FEURZ20)
4,4996
4,4300
4,5080
4,4300
4,4300(#)
-1,77
-1,77
(4,5100)
24
737
310
1 388
5 (1)
10 (1)
1 (1)
4,4300
4,4200
4,4105
4,4500
4,4630
4,4960
1 (1)
10 (1)
1 (1)
4,2394
4,7806
17:30:00 FFI0121
(FFI0121)





(27,9000)
-
-

-  (-)
-  (-)
-  (-)


40,0000

3 (1)
-  (-)
-  (-)
12,9000
42,9000
17:30:14 FFINM20
(FFINM20)
6 086,0000
6 086,0000
6 121,0000
6 121,0000
155,0000(#)
2,91
-97,39
(5 948,0000)
2
22
2
12 207
1 (1)
1 (1)
-  (-)
2 677,0000
1,0000
13 084,0000

1 (1)
-  (-)
-  (-)
5 354,0000
6 542,0000
17:30:14 FFINU20
(FFINU20)



155,0000(#)

-97,40
(5 959,0000)
-
2

1 (1)
1 (1)
-  (-)
2 682,0000
1,0000
13 108,0000

1 (1)
-  (-)
-  (-)
5 364,0000
6 554,0000
17:30:14 FFINZ20
(FFINZ20)





(6 069,0000)
-
8

1 (1)
1 (1)
1 (1)
6 200,0000
2 731,0000
1,0000
13 350,0000

1 (1)
-  (-)
-  (-)
5 463,0000
6 675,0000
17:30:14 FGBPH21
(FGBPH21)





(5,0500)
-
1

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,7470
5,3530
17:30:14 FGBPM20
(FGBPM20)
5,0371
4,9820
5,0414
4,9820
4,9820(#)
-1,23
-1,23
(5,0439)
43
406
70
351
-  (-)
-  (-)
-  (-)


4,9900
5,0036
5,0199
1 (1)
1 (1)
1 (1)
4,7413
5,3465
17:30:14 FGBPN20
(FGBPN20)



5,0337(#)

-0,32
(5,0500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,7470
5,3530
17:30:14 FGBPQ20
(FGBPQ20)



5,0368(#)

-0,32
(5,0531)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,7500
5,3562
17:30:14 FGBPU20
(FGBPU20)
5,0515
4,9989
5,0529
4,9989
4,9941(#)
-1,19
-1,29
(5,0592)
12
78
23
116
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,7557
5,3627
17:30:14 FGBPZ20
(FGBPZ20)





(5,0469)
-
3

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,7441
5,3497
17:30:14 FGMSM20
(FGMSM20)
31 326,0000
31 326,0000
31 530,0000
31 364,0000
19 890,0000(#)
0,67
-36,16
(31 154,0000)
5
93
5
157 077
1 (1)
1 (1)
1 (1)
31 100,0000
26 400,0000
14 019,0000
68 538,0000

1 (1)
-  (-)
-  (-)
28 039,0000
34 269,0000
17:30:14 FGMSU20
(FGMSU20)



19 890,0000(#)

-36,29
(31 220,0000)
-
22

1 (1)
1 (1)
1 (1)
27 000,0000
14 049,0000
1,0000
68 684,0000

1 (1)
-  (-)
-  (-)
28 098,0000
34 342,0000
17:30:14 FGMSZ20
(FGMSZ20)



28 430,0000(#)

0,18
(28 380,0000)
-
29

1 (1)
1 (1)
-  (-)
12 771,0000
1,0000
62 436,0000

1 (1)
-  (-)
-  (-)
25 542,0000
31 218,0000
17:30:14 FGPWM20
(FGPWM20)
39,5500
39,2001
39,6000
39,2001
0,00

(39,2000)
6
151
7
276
1 (1)
1 (1)
1 (1)
39,0501
38,7000
38,5000
39,6000
39,7000
40,0000
1 (1)
1 (1)
2 (2)
33,3200
45,0800
17:30:14 FGPWU20
(FGPWU20)





(37,9800)
-
25

1 (1)
-  (-)
-  (-)
1,0000

38,0000
39,8800
40,0300
1 (1)
2 (1)
1 (1)
32,2830
43,6770
17:30:14 FGPWZ20
(FGPWZ20)





(38,5306)
-
4

1 (1)
1 (1)
-  (-)
16,3755
1,0000
88,6202

1 (1)
-  (-)
-  (-)
32,7511
44,3101
17:30:14 FINGM20
(FINGM20)
137,7001
136,3640
137,7001
136,3640
137,7001(#)
2,92
3,92
(132,5000)
2
20
2
274
1 (1)
-  (-)
-  (-)
56,3125

304,7500

1 (1)
-  (-)
-  (-)
112,6250
152,3750
17:30:14 FINGU20
(FINGU20)



142,4030(#)

8,25
(131,5482)
-
0

1 (1)
-  (-)
-  (-)
55,9080

302,5608

1 (1)
-  (-)
-  (-)
111,8160
151,2804
17:30:14 FINGZ20
(FINGZ20)





(136,1591)
-
1

1 (1)
-  (-)
-  (-)
57,8676

313,1658

1 (1)
-  (-)
-  (-)
115,7353
156,5829
17:30:14 FJSWM20
(FJSWM20)
13,7800
13,6300
14,2000
14,2000
14,2000(#)
5,65
5,65
(13,4400)
334
3046
737
10 258
3 (1)
1 (1)
1 (1)
13,9000
13,8500
13,7000
14,2000
14,2300
14,2400
2 (2)
1 (1)
1 (1)
11,4240
15,4560
17:30:14 FJSWU20
(FJSWU20)
13,9700
13,9000
14,1000
14,1000
13,9700(#)
5,86
4,88
(13,3200)
3
167
3
42
1 (1)
2 (1)
5 (1)
13,0700
13,0600
9,5000
14,3300
16,9950
17,0000
1 (1)
1 (1)
1 (1)
11,3220
15,3180
17:30:14 FJSWZ20
(FJSWZ20)





(13,3555)
-
20

1 (1)
1 (1)
1 (1)
13,8000
5,6761
1,0000
30,7176

1 (1)
-  (-)
-  (-)
11,3522
15,3588
17:30:14 FKGHM20
(FKGHM20)
82,0002
81,5100
85,1800
85,1800
85,1800(#)
5,67
5,67
(80,6100)
828
2467
1 162
96 467
1 (1)
8 (1)
3 (2)
85,0800
84,7200
84,7000
85,1800
85,5800
85,6300
20 (6)
1 (1)
1 (1)
68,5185
92,7015
17:30:14 FKGHU20
(FKGHU20)
82,4300
81,8000
85,0000
85,0000
5,20

(80,8001)
9
134
13
1 077
2 (1)
1 (1)
1 (1)
84,7900
81,8000
71,0000
185,8402

1 (1)
-  (-)
-  (-)
68,6801
92,9201
17:30:14 FKGHZ20
(FKGHZ20)





(81,6376)
-
66

1 (1)
1 (1)
-  (-)
34,6960
1,0000
187,7664

1 (1)
-  (-)
-  (-)
69,3920
93,8832
17:30:14 FKRUM20
(FKRUM20)
86,9000
86,9000
96,6888
95,9980
97,9999(#)
11,19
13,50
(86,3400)
67
170
80
7 312
2 (2)
1 (1)
1 (1)
95,9980
85,1200
60,0000
98,0000
99,0000
99,6000
3 (1)
6 (1)
2 (1)
73,3890
99,2910
17:30:14 FKRUU20
(FKRUU20)



77,5921(#)

1,96
(76,1000)
-
13

1 (1)
1 (1)
-  (-)
85,0000
32,3425
175,0300

1 (1)
-  (-)
-  (-)
64,6850
87,5150
17:30:14 FKRUZ20
(FKRUZ20)





(83,3501)
-
23

1 (1)
1 (1)
-  (-)
88,0000
35,4238
191,7052

1 (1)
-  (-)
-  (-)
70,8476
95,8526
17:30:14 FLPPM20
(FLPPM20)
6 240,0000
6 210,0000
6 529,0000
6 529,0000
6,23

(6 146,0000)
25
235
32
205 389
3 (1)
2 (1)
1 (1)
6 401,0000
6 202,0000
6 195,0000
6 529,0000

2 (1)
-  (-)
-  (-)
5 224,1000
7 067,9000
17:30:14 FLPPU20
(FLPPU20)





(6 079,1800)
-
11

1 (1)
-  (-)
-  (-)
2 583,6515

13 982,1140

1 (1)
-  (-)
-  (-)
5 167,3030
6 991,0570
17:30:14 FLPPZ20
(FLPPZ20)





(5 915,8600)
-
3

1 (1)
-  (-)
-  (-)
2 514,2405

13 606,4780

1 (1)
-  (-)
-  (-)
5 028,4810
6 803,2390
17:30:14 FLTBM20
(FLTBM20)



123,0300(#)

0,00
(123,0300)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
120,3300
125,7300
17:30:14 FLTSM20
(FLTSM20)
59,4000
59,4000
60,9004
60,9004
60,9004(#)
2,90
2,90
(59,1837)
380
705
485
29 254
1 (1)
1 (1)
1 (1)
60,6000
60,1900
60,1200
60,9004
60,9999
61,2000
1 (1)
1 (1)
2 (1)
50,3062
68,0612
17:30:14 FLTSU20
(FLTSU20)
58,2500
58,2500
59,8832
59,2192
2,10

(58,0000)
10
69
16
948
1 (1)
1 (1)
1 (1)
58,9202
58,7510
1,0000
72,0000
72,5000
1 (1)
1 (1)
-  (-)
49,3000
66,7000
17:30:14 FLTSZ20
(FLTSZ20)





(58,4068)
-
4

1 (1)
-  (-)
-  (-)
1,0000

65,0000

2 (1)
-  (-)
-  (-)
49,6458
67,1678
17:30:14 FLVCM20
(FLVCM20)
67,3000
66,8955
67,3000
67,1000
-0,23

(67,2519)
3
31
3
201
1 (1)
-  (-)
-  (-)
28,5821

154,6792

1 (1)
-  (-)
-  (-)
57,1642
77,3396
17:30:14 FLVCU20
(FLVCU20)





(53,9600)
-
9

1 (1)
-  (-)
-  (-)
22,9330

124,1080

1 (1)
-  (-)
-  (-)
45,8660
62,0540
17:30:14 FLVCZ20
(FLVCZ20)





(50,8492)
-
0

1 (1)
-  (-)
-  (-)
21,6109

116,9530

1 (1)
-  (-)
-  (-)
43,2219
58,4765
17:30:14 FLWBM20
(FLWBM20)
19,7800
19,5800
20,0500
19,9200
3,75

(19,2000)
7
74
9
179
-  (-)
-  (-)
-  (-)


20,6000
21,4400
21,9000
2 (1)
1 (1)
1 (1)
16,3200
22,0800
17:30:14 FLWBU20
(FLWBU20)





(19,3792)
-
49

1 (1)
-  (-)
-  (-)
8,2362

30,3025
44,5720
1 (1)
1 (1)
-  (-)
16,4724
22,2860
17:30:14 FLWBZ20
(FLWBZ20)





(19,5000)
-
53

1 (1)
1 (1)
-  (-)
19,5000
8,2875
20,4000
44,8500
1 (1)
1 (1)
-  (-)
16,5750
22,4250
17:30:14 FMBKM20
(FMBKM20)
186,9200
186,0000
186,9450
186,3450
2,84

(181,2050)
10
107
13
2 425
1 (1)
1 (1)
20 (1)
186,3450
185,3000
185,0000
199,9999
416,7714
2 (1)
1 (1)
-  (-)
154,0243
208,3857
17:30:14 FMBKU20
(FMBKU20)



214,7886(#)

-1,96
(219,0843)
-
1

1 (1)
-  (-)
-  (-)
93,1108

503,8938

1 (1)
-  (-)
-  (-)
186,2217
251,9469
17:30:14 FMBKZ20
(FMBKZ20)



187,8896(#)

1,08
(185,8783)
-
0

1 (1)
1 (1)
-  (-)
186,4000
78,9983
427,5200

1 (1)
-  (-)
-  (-)
157,9966
213,7600
17:30:00 FMF0624
(FMF0624)





(99,3000)
-
-

2 (1)
10 (1)
-  (-)
99,0500
99,0000
101,0000
101,9900
2 (1)
5 (1)
-  (-)

17:30:00 FMG
(FMG)





(13,0000)
-
-

15 (1)
107 (1)
-  (-)
9,4000
1,0000
14,4000
30,0000
39,0000
80 (1)
11 (1)
192 (1)
11,7000
14,3000
17:30:14 FMILM20
(FMILM20)
2,7199
2,5971
2,8000
2,8000
2,7420(#)
6,06
3,86
(2,6400)
69
435
89
243
6 (1)
1 (1)
1 (1)
2,5700
2,5200
2,4200
2,8000
2,8070
2,8200
7 (1)
2 (1)
2 (1)
2,2440
3,0360
17:30:14 FMILU20
(FMILU20)
2,7100
2,7100
2,7200
2,7200
2,7100(#)
4,62
4,23
(2,6000)
2
33
5
14
1 (1)
1 (1)
1 (1)
2,7000
1,1050
1,0000
5,9800

1 (1)
-  (-)
-  (-)
2,2100
2,9900
17:30:14 FMILZ20
(FMILZ20)





(2,6800)
-
20

1 (1)
1 (1)
-  (-)
1,1390
1,0000
6,1640

1 (1)
-  (-)
-  (-)
2,2780
3,0820