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
17:30:18 FEURU20
(FEURU20)
4,4517
4,4479
4,4660
4,4500
4,4500(#)
0,08
0,08
(4,4464)
10
749
337
1 502
5 (1)
1 (1)
10 (1)
4,4500
4,4400
4,4390
4,4700
4,4777
4,4998
1 (1)
2 (1)
1 (1)
4,1797
4,7131
17:30:18 FEURZ20
(FEURZ20)
4,4555
4,4525
4,4576
4,4525
0,00

(4,4526)
5
763
55
245
1 (1)
1 (1)
100 (1)
4,4145
4,4105
4,2500
4,4677
4,4777
4,4830
1 (1)
1 (1)
8 (1)
4,1855
4,7197
17:30:00 FFI0121
(FFI0121)





(27,9000)
-
-

-  (-)
-  (-)
-  (-)


40,0000

3 (1)
-  (-)
-  (-)
12,9000
42,9000
17:30:18 FFINM20
(FFINM20)
6 292,0000
6 184,0000
6 292,0000
6 258,0000
6 186,0000(#)
-0,97
-2,10
(6 319,0000)
14
31
18
112 451
1 (1)
1 (1)
-  (-)
2 844,0000
1,0000
6 500,0000
6 513,0000
13 900,0000
5 (1)
2 (1)
1 (1)
5 688,0000
6 950,0000
17:30:18 FFINU20
(FFINU20)





(6 696,0000)
-
6

1 (1)
1 (1)
-  (-)
3 013,0000
1,0000
14 730,0000

1 (1)
-  (-)
-  (-)
6 027,0000
7 365,0000
17:30:18 FFINZ20
(FFINZ20)
6 184,0000
6 184,0000
6 218,0000
6 197,0000
-0,05

(6 200,0000)
4
11
4
24 794
1 (1)
1 (1)
-  (-)
2 790,0000
1,0000
13 640,0000

1 (1)
-  (-)
-  (-)
5 580,0000
6 820,0000
17:30:18 FGBPH21
(FGBPH21)





(4,9240)
-
2

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,6286
5,2194
17:30:18 FGBPM20
(FGBPM20)
4,9600
4,9193
4,9700
4,9499
4,9499(#)
-0,10
-0,10
(4,9549)
44
456
61
301
1 (1)
1 (1)
3 (1)
4,9125
4,9000
4,8000
4,9499
4,9500
4,9550
1 (1)
1 (1)
1 (1)
4,6577
5,2521
17:30:18 FGBPN20
(FGBPN20)



4,9222(#)

-0,26
(4,9352)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,6391
5,2313
17:30:18 FGBPQ20
(FGBPQ20)



4,9233(#)

-0,30
(4,9383)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,6421
5,2345
17:30:18 FGBPU20
(FGBPU20)
4,9303
4,9303
4,9703
4,9703
4,9703(#)
0,81
0,81
(4,9303)
6
74
8
40
1 (1)
-  (-)
2 (1)
4,9211

4,9009


-  (-)
-  (-)
-  (-)
4,6345
5,2261
17:30:18 FGBPZ20
(FGBPZ20)
4,9333
4,9333
4,9503
4,9503
0,41

(4,9303)
2
8
2
10
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,6345
5,2261
17:30:18 FGMSM20
(FGMSM20)
30 766,0000
29 870,0000
30 911,0000
29 870,0000
8 750,0000(#)
0,64
-70,52
(29 680,0000)
10
107
14
425 977
1 (1)
1 (1)
-  (-)
26 400,0000
1,0000
31 100,0000

5 (1)
-  (-)
-  (-)
26 712,0000
32 648,0000
17:30:18 FGMSU20
(FGMSU20)
30 744,0000
30 744,0000
30 744,0000
30 744,0000
8 750,0000(#)
0,89
-71,29
(30 472,0000)
1
29
5
153 720
1 (1)
1 (1)
1 (1)
27 000,0000
13 712,0000
1,0000
67 038,0000

1 (1)
-  (-)
-  (-)
27 425,0000
33 519,0000
17:30:18 FGMSZ20
(FGMSZ20)
30 860,0000
29 885,0000
30 860,0000
29 885,0000
8 780,0000(#)
5,30
-69,06
(28 380,0000)
2
28
2
60 745
1 (1)
1 (1)
-  (-)
12 771,0000
1,0000
62 436,0000

1 (1)
-  (-)
-  (-)
25 542,0000
31 218,0000
17:30:18 FGPWM20
(FGPWM20)
40,5000
40,5000
40,6000
40,6000
1,70

(39,9200)
3
152
3
122
1 (1)
4 (1)
1 (1)
40,4000
40,0100
39,5002
40,8000
41,9500
42,2000
1 (1)
1 (1)
5 (1)
33,9320
45,9080
17:30:18 FGPWU20
(FGPWU20)





(37,9800)
-
25

1 (1)
-  (-)
-  (-)
1,0000

39,8800
40,0300
2 (1)
1 (1)
-  (-)
32,2830
43,6770
17:30:18 FGPWZ20
(FGPWZ20)
38,2000
37,3500
38,2000
37,3500
-2,68

(38,3800)
2
8
4
151
1 (1)
1 (1)
-  (-)
16,3115
1,0000
88,2740

1 (1)
-  (-)
-  (-)
32,6230
44,1370
17:30:18 FINGM20
(FINGM20)
145,2000
143,3000
145,2000
143,3000
-1,51

(145,5000)
3
22
3
432
1 (1)
-  (-)
-  (-)
61,8375

334,6500

1 (1)
-  (-)
-  (-)
123,6750
167,3250
17:30:18 FINGU20
(FINGU20)



140,7733(#)

-5,15
(148,4225)
-
0

1 (1)
-  (-)
-  (-)
63,0796

341,3716

1 (1)
-  (-)
-  (-)
126,1592
170,6858
17:30:18 FINGZ20
(FINGZ20)





(153,8000)
-
2

1 (1)
-  (-)
-  (-)
65,3650

353,7400

1 (1)
-  (-)
-  (-)
130,7300
176,8700
17:30:18 FJSWM20
(FJSWM20)
15,4000
15,1400
16,5600
16,5200
16,5200(#)
7,60
7,60
(15,3531)
541
3124
1 137
18 232
3 (2)
4 (2)
1 (1)
16,5200
16,5000
16,4000
16,6000
16,6666
16,7000
1 (1)
2 (1)
2 (1)
13,0502
17,6560
17:30:18 FJSWU20
(FJSWU20)
16,0200
16,0200
16,3800
16,3800
16,6859(#)
5,81
7,79
(15,4800)
3
171
3
49
1 (1)
1 (1)
1 (1)
16,0000
15,0000
14,5600
16,5000
16,5900
16,7900
1 (1)
1 (1)
1 (1)
13,1580
17,8020
17:30:18 FJSWZ20
(FJSWZ20)



16,7397(#)

7,65
(15,5500)
-
19

1 (1)
1 (1)
-  (-)
6,6087
1,0000
16,6859
35,7650
1 (1)
1 (1)
-  (-)
13,2175
17,8825
17:30:18 FKGHM20
(FKGHM20)
84,5002
84,5002
86,6900
85,8106
85,8106(#)
0,66
0,66
(85,2500)
525
2565
709
60 800
2 (1)
1 (1)
2 (2)
85,8106
85,8100
85,6500
86,0600
86,3116
86,3700
2 (1)
1 (1)
3 (1)
72,4625
98,0375
17:30:18 FKGHU20
(FKGHU20)
86,3458
85,8200
86,5798
86,1664
85,0371(#)
1,13
-0,19
(85,1998)
15
168
22
1 894
1 (1)
1 (1)
2 (1)
85,3458
84,1000
84,0000


-  (-)
-  (-)
-  (-)
72,4199
97,9797
17:30:18 FKGHZ20
(FKGHZ20)
85,9000
85,9000
85,9000
85,9000
85,9000(#)
5,22
5,22
(81,6376)
1
56
10
859
1 (1)
1 (1)
-  (-)
34,6960
1,0000
88,0000
187,7664
2 (1)
1 (1)
-  (-)
69,3920
93,8832
17:30:18 FKRUM20
(FKRUM20)
93,6789
93,2550
99,8000
99,8000
98,6872(#)
4,30
3,13
(95,6890)
40
151
48
4 646
10 (1)
1 (1)
5 (1)
97,8501
97,5100
97,3001
99,9000
105,0000
108,0000
1 (1)
5 (1)
5 (1)
81,3357
110,0423
17:30:18 FKRUU20
(FKRUU20)
95,1800
93,0000
95,1800
93,0000
-2,11

(95,0000)
2
13
2
188
1 (1)
-  (-)
-  (-)
40,3750

218,5000

1 (1)
-  (-)
-  (-)
80,7500
109,2500
17:30:18 FKRUZ20
(FKRUZ20)
95,0000
95,0000
95,0000
95,0000
95,0000(#)
5,56
5,56
(90,0000)
2
23
2
190
1 (1)
-  (-)
-  (-)
38,2500

207,0000

1 (1)
-  (-)
-  (-)
76,5000
103,5000
17:30:18 FLPPM20
(FLPPM20)
6 740,0000
6 710,2500
6 895,0000
6 720,0000
6 720,0000(#)
-1,32
-1,32
(6 810,0000)
71
303
140
952 399
15 (1)
1 (1)
1 (1)
6 720,0000
6 661,0000
6 660,0000
6 845,0000
6 900,0000
6 930,0000
2 (1)
1 (1)
2 (1)
5 788,5000
7 831,5000
17:30:18 FLPPU20
(FLPPU20)



6 851,3700(#)

12,70
(6 079,1800)
-
11

1 (1)
-  (-)
-  (-)
2 583,6515

6 850,0000
6 999,0000
13 982,1140
3 (1)
1 (1)
1 (1)
5 167,3030
6 991,0570
17:30:18 FLPPZ20
(FLPPZ20)
6 792,7446
6 792,7446
6 792,7446
6 792,7446
6 792,7446(#)
14,82
14,82
(5 915,8600)
1
4
1
6 793
1 (1)
-  (-)
-  (-)
2 514,2405

13 606,4780

1 (1)
-  (-)
-  (-)
5 028,4810
6 803,2390
17:30:18 FLTBM20
(FLTBM20)



123,0300(#)

0,00
(123,0300)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
120,3300
125,7300
17:30:18 FLTSM20
(FLTSM20)
60,1400
58,4500
60,2350
59,4001
59,4001(#)
-1,10
-1,10
(60,0604)
126
674
163
9 618
1 (1)
3 (1)
1 (1)
59,4000
58,7900
58,5001
59,4600
59,4800
59,4990
1 (1)
1 (1)
4 (1)
51,0514
69,0694
17:30:18 FLTSU20
(FLTSU20)
58,0600
58,0600
58,0600
58,0600
57,8862(#)
-1,94
-2,24
(59,2100)
1
85
1
58
1 (1)
-  (-)
-  (-)
1,0000

72,0000
72,5000
1 (1)
1 (1)
-  (-)
50,3285
68,0915
17:30:18 FLTSZ20
(FLTSZ20)
58,8014
58,6784
58,8014
58,6784
-0,82

(59,1650)
2
9
2
117
1 (1)
-  (-)
-  (-)
1,0000

65,0000

2 (1)
-  (-)
-  (-)
50,2903
68,0397
17:30:18 FLVCM20
(FLVCM20)
62,2000
62,2000
62,2000
62,2000
0,40

(61,9500)
1
13
1
62
1 (1)
-  (-)
-  (-)
26,3287

142,4850

1 (1)
-  (-)
-  (-)
52,6575
71,2425
17:30:18 FLVCU20
(FLVCU20)





(53,9600)
-
9

1 (1)
-  (-)
-  (-)
22,9330

124,1080

1 (1)
-  (-)
-  (-)
45,8660
62,0540
17:30:18 FLVCZ20
(FLVCZ20)





(50,8492)
-
0

1 (1)
-  (-)
-  (-)
21,6109

116,9530

1 (1)
-  (-)
-  (-)
43,2219
58,4765
17:30:18 FLWBM20
(FLWBM20)
19,8100
19,8100
20,2500
20,2500
0,25

(20,2000)
3
82
4
81
1 (1)
-  (-)
-  (-)
8,5850

21,5000
21,9000
46,4600
1 (1)
1 (1)
1 (1)
17,1700
23,2300
17:30:18 FLWBU20
(FLWBU20)





(20,3600)
-
54

1 (1)
-  (-)
-  (-)
18,1800

30,3025

1 (1)
-  (-)
-  (-)
17,3060
23,4140
17:30:18 FLWBZ20
(FLWBZ20)
20,3000
20,3000
20,3000
20,3000
1,50

(20,0000)
1
56
1
20
1 (1)
-  (-)
-  (-)
8,5000

46,0000

1 (1)
-  (-)
-  (-)
17,0000
23,0000
17:30:18 FMBKM20
(FMBKM20)
205,9001
202,7000
211,0000
211,0000
216,6980(#)
-1,29
1,38
(213,7514)
13
55
14
2 879
1 (1)
-  (-)
-  (-)
190,0000



-  (-)
-  (-)
-  (-)
181,6887
245,8141
17:30:18 FMBKU20
(FMBKU20)
213,1503
213,1503
213,1503
213,1503
-0,01

(213,1647)
1
6
1
213
1 (1)
-  (-)
-  (-)
90,5950

490,2788

1 (1)
-  (-)
-  (-)
181,1900
245,1394
17:30:18 FMBKZ20
(FMBKZ20)



217,5564(#)

1,60
(214,1328)
-
0

1 (1)
-  (-)
-  (-)
91,0064

492,5054

1 (1)
-  (-)
-  (-)
182,0129
246,2527
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)
13,2000
13,2000
13,2000
13,2000
13,2000(#)
1,54
1,54
(13,0000)
1
-
50
660
15 (1)
107 (1)
-  (-)
9,4000
1,0000
14,4000
19,2000
30,0000
80 (1)
83 (1)
11 (1)
11,7000
14,3000
17:30:18 FMILM20
(FMILM20)
2,7598
2,5319
2,7598
2,5350
2,5350(#)
-8,15
-8,15
(2,7598)
129
528
183
473
4 (2)
3 (1)
1 (1)
2,5300
2,5250
2,5111
2,5989
2,5990
2,6180
2 (1)
6 (1)
10 (1)
2,3459
3,1737
17:30:18 FMILU20
(FMILU20)
2,6100
2,5700
2,6100
2,5700
2,6100(#)
-6,20
-4,74
(2,7400)
10
47
24
62
3 (1)
1 (1)
1 (1)
2,5300
2,5000
1,1645
2,7200
3,2850
3,5000
1 (1)
8 (1)
1 (1)
2,3290
3,1510