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 BNPPBSK0524 BOS CIG ECH0423 ERG FATTZ20 FFINZ20 FOPLZ20 FUSDZ20 GNB0523 IBH1024 INTLAPL05264 INTLCDR28951 INTLDOW31039 INTLJSW32144 INTLNKX31898 INTLPLA29744 INTLUSD21279 INTLW2032185 INTSDBK10306 INTSHSC30650 INTSPGE23010 INTSVOW08334 JWC1120 KRU0621 MBHPA23 MKI1123 OR10623 OW20F201700 OW20G201650 OW20L201100 OW20R201575 OW20S201400 OW20U202300 PEX PHP0828 PRF0322 RCCMCAOPEN RCFL2GOLD2 RCFL3BOSS RCFL3LTS1 RCFL3WHT3 RCFL4PZU RCFL5SOY RCFL8PLAT RCFS2RWE RCFS3KGH RCFS4COFF1 RCFS5NAG2 RCFS7NAG RCGSDGP0924 RCRCCC1220 RCTLGAS6 RCTLSOY10 RCTSGOLD18 RCTSSOY07 SAK1131 SLU1129 TRI WCL1225
ostatnie notowanie: 05.06.2020
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
17:30:16 FFINZ20
(FFINZ20)





(6 257,0000)
-
11

1 (1)
1 (1)
-  (-)
6 600,0000
1,0000


-  (-)
-  (-)
-  (-)
5 632,0000
6 882,0000
17:30:16 FGBPH21
(FGBPH21)
4,9636
4,9636
4,9803
4,9803
0,66

(4,9474)
3
3
3
15
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,6506
5,2442
17:30:16 FGBPM20
(FGBPM20)
4,9311
4,9311
4,9819
4,9819
4,9819(#)
1,26
1,26
(4,9198)
86
354
137
680
1 (1)
1 (1)
1 (1)
4,9770
4,9700
4,9640
4,9830
4,9850
4,9870
1 (1)
2 (2)
1 (1)
4,6247
5,2149
17:30:16 FGBPN20
(FGBPN20)



4,9571(#)

0,05
(4,9544)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,6572
5,2516
17:30:16 FGBPQ20
(FGBPQ20)



4,9581(#)

0,05
(4,9554)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,6581
5,2527
17:30:16 FGBPU20
(FGBPU20)
4,9358
4,9358
4,9912
4,9790
4,9809(#)
1,12
1,16
(4,9239)
7
89
7
35
1 (1)
1 (1)
-  (-)
4,8900
4,8800


-  (-)
-  (-)
-  (-)
4,6285
5,2193
17:30:16 FGBPZ20
(FGBPZ20)
4,9503
4,9503
4,9603
4,9603
4,9808(#)
0,61
1,02
(4,9303)
2
7
2
10
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,6345
5,2261
17:30:16 FGMSM20
(FGMSM20)
29 650,0000
29 650,0000
29 790,0000
29 790,0000
8 610,0000(#)
0,27
-71,02
(29 710,0000)
2
125
2
59 440
2 (1)
1 (1)
-  (-)
28 000,0000
1,0000


-  (-)
-  (-)
-  (-)
26 739,0000
32 681,0000
17:30:16 FGMSU20
(FGMSU20)



8 600,0000(#)

-71,52
(30 198,0000)
-
28

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
27 179,0000
33 217,0000
17:30:16 FGMSZ20
(FGMSZ20)
29 490,0000
29 490,0000
29 490,0000
29 490,0000
29 490,0000(#)
-2,38
-2,38
(30 210,0000)
1
29
5
147 450
1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
27 189,0000
33 231,0000
17:30:16 FGPWM20
(FGPWM20)
41,4990
41,4990
41,4990
41,4990
0,48

(41,3000)
1
133
1
41
1 (1)
1 (1)
1 (1)
41,1000
40,6000
40,4000
41,4990
41,5000
41,9500
2 (2)
5 (1)
1 (1)
35,1050
47,4950
17:30:16 FGPWU20
(FGPWU20)





(38,5500)
-
24

1 (1)
1 (1)
-  (-)
38,8000
1,0000
39,8500
40,0300
2 (1)
1 (1)
-  (-)
32,7675
44,3325
17:30:16 FGPWZ20
(FGPWZ20)





(39,0000)
-
4

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
33,1500
44,8500
17:30:16 FINGM20
(FINGM20)
156,6472
156,4452
157,0000
156,4452
156,6472(#)
4,16
4,29
(150,2000)
3
23
3
470
5 (1)
-  (-)
-  (-)
150,3000



-  (-)
-  (-)
-  (-)
127,6700
172,7300
17:30:16 FINGU20
(FINGU20)
154,9001
154,9001
154,9001
154,9001
154,9001(#)
6,16
6,16
(145,9130)
1
2
1
155
3 (1)
-  (-)
-  (-)
154,8000



-  (-)
-  (-)
-  (-)
124,0261
167,7999
17:30:16 FINGZ20
(FINGZ20)





(153,8000)
-
2

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
130,7300
176,8700
17:30:16 FJSWM20
(FJSWM20)
20,1000
20,0510
21,5000
21,2899
21,2899(#)
7,25
7,25
(19,8500)
1074
4573
2 395
50 044
1 (1)
1 (1)
1 (1)
21,1900
21,1400
21,1000
21,2899
21,3000
21,3500
7 (4)
5 (1)
1 (1)
16,8725
22,8275
17:30:16 FJSWU20
(FJSWU20)
20,2000
19,8702
21,3200
21,1898
21,1898(#)
5,95
5,95
(20,0000)
63
431
121
2 523
1 (1)
1 (1)
1 (1)
20,8023
20,8000
20,5600
21,1898
21,3000
21,3900
1 (1)
1 (1)
1 (1)
17,0000
23,0000
17:30:16 FJSWZ20
(FJSWZ20)
21,3700
21,3693
21,3700
21,3693
21,3700(#)
6,95
6,95
(19,9812)
2
42
3
64
2 (1)
1 (1)
1 (1)
20,0002
19,0000
1,0000
21,6597

1 (1)
-  (-)
-  (-)
16,9841
22,9783
17:30:16 FKGHM20
(FKGHM20)
89,4000
89,0005
91,9999
91,7000
91,7000(#)
3,85
3,85
(88,2999)
738
2271
1 090
98 771
1 (1)
11 (2)
1 (1)
91,6000
91,5000
91,2535
91,7000
91,9999
92,0000
7 (4)
3 (1)
13 (4)
75,0550
101,5448
17:30:16 FKGHU20
(FKGHU20)
89,3001
89,0002
92,0000
91,6198
91,4160(#)
3,47
3,24
(88,5500)
27
272
36
3 255
1 (1)
1 (1)
1 (1)
90,7000
87,1000
85,8000
93,0000
93,5000
97,0000
1 (1)
5 (1)
1 (1)
75,2675
101,8325
17:30:16 FKGHZ20
(FKGHZ20)





(86,8500)
-
57

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
73,8225
99,8775
17:30:16 FKRUM20
(FKRUM20)
116,4440
116,3000
120,5000
119,1000
119,1000(#)
3,57
3,57
(114,9999)
62
123
84
9 950
1 (1)
1 (1)
-  (-)
118,0000
114,1100
119,1000
119,1900
120,0000
2 (1)
1 (1)
5 (1)
97,7500
132,2498
17:30:16 FKRUU20
(FKRUU20)
116,0000
116,0000
116,0000
116,0000
116,0000(#)
4,62
4,62
(110,8771)
1
14
1
116
-  (-)
-  (-)
-  (-)


119,4000
119,5000
1 (1)
1 (1)
-  (-)
94,2456
127,5086
17:30:16 FKRUZ20
(FKRUZ20)



118,2136(#)

13,67
(104,0000)
-
23

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
88,4000
119,6000
17:30:16 FLPPM20
(FLPPM20)
7 414,0000
7 413,7500
7 728,7500
7 525,0000
7 525,0000(#)
3,08
3,08
(7 300,0000)
168
358
193
1 465 636
10 (3)
1 (1)
1 (1)
7 525,0000
7 520,0000
7 515,0000


-  (-)
-  (-)
-  (-)
6 205,0000
8 395,0000
17:30:16 FLPPU20
(FLPPU20)
7 660,0000
7 545,0000
7 690,0000
7 690,0000
7 660,0000(#)
7,40
6,98
(7 160,0000)
7
9
15
114 760
2 (1)
1 (1)
-  (-)
7 630,0000
5 001,0000


-  (-)
-  (-)
-  (-)
6 086,0000
8 234,0000
17:30:16 FLPPZ20
(FLPPZ20)





(6 864,1200)
-
4

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
5 834,5020
7 893,7380
17:30:16 FLTBM20
(FLTBM20)



123,0300(#)

0,00
(123,0300)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
120,3300
125,7300
17:30:16 FLTSM20
(FLTSM20)
63,6001
63,6001
67,4514
66,3800
66,3800(#)
4,40
4,40
(63,5800)
370
534
470
31 143
1 (1)
2 (1)
1 (1)
66,0000
65,9000
65,8000
66,3800
66,7000
67,0000
1 (1)
5 (1)
5 (1)
54,0430
73,1170
17:30:16 FLTSU20
(FLTSU20)
63,7500
63,2000
66,5000
65,0847
65,0847(#)
4,14
4,14
(62,5000)
32
108
52
3 370
1 (1)
1 (1)
1 (1)
64,0200
63,3700
63,2700
69,3230
72,0000
72,5000
2 (1)
1 (1)
1 (1)
53,1250
71,8750
17:30:16 FLTSZ20
(FLTSZ20)
62,5000
62,5000
63,5051
63,5051
2,59

(61,9000)
4
12
7
442
1 (1)
-  (-)
-  (-)
1,0000

65,0000

1 (1)
-  (-)
-  (-)
52,6150
71,1850
17:30:16 FLVCM20
(FLVCM20)
59,4598
59,4598
62,0125
62,0125
62,0125(#)
7,05
7,05
(57,9282)
2
10
2
121
1 (1)
1 (1)
-  (-)
60,0600
60,0000


-  (-)
-  (-)
-  (-)
49,2390
66,6174
17:30:16 FLVCU20
(FLVCU20)





(58,0000)
-
9

-  (-)
-  (-)
-  (-)


61,9000

1 (1)
-  (-)
-  (-)
49,3000
66,7000
17:30:16 FLVCZ20
(FLVCZ20)





(50,8492)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
43,2219
58,4765
17:30:16 FLWBM20
(FLWBM20)
24,5900
24,4611
25,6000
24,6000
2,07

(24,1000)
14
65
31
770
1 (1)
-  (-)
-  (-)
22,0100

25,0000
25,6900
26,0000
1 (1)
1 (1)
1 (1)
20,4850
27,7150
17:30:16 FLWBU20
(FLWBU20)
25,0000
24,8897
25,0172
25,0172
1,70

(24,6000)
6
82
26
649
5 (1)
-  (-)
-  (-)
24,5000

30,3025

1 (1)
-  (-)
-  (-)
20,9100
28,2900
17:30:16 FLWBZ20
(FLWBZ20)
26,3292
24,8000
26,3292
24,8000
26,3292(#)
-1,42
4,66
(25,1566)
3
79
8
204
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
21,3832
28,9300
17:30:16 FMBKM20
(FMBKM20)
237,4000
234,4963
245,2000
243,4530
250,2520(#)
7,72
10,73
(226,0000)
15
84
43
10 410
13 (1)
40 (1)
1 (1)
243,4480
239,0000
232,0000
255,0000

2 (1)
-  (-)
-  (-)
192,1000
259,9000
17:30:16 FMBKU20
(FMBKU20)
246,4716
238,2560
246,4716
238,2560
246,4716(#)
6,67
10,35
(223,3480)
6
28
19
4 587
1 (1)
-  (-)
-  (-)
220,0000



-  (-)
-  (-)
-  (-)
189,8458
256,8502
17:30:16 FMBKZ20
(FMBKZ20)



249,9932(#)

9,46
(228,3975)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
194,1379
262,6571
17:30:00 FMF0624
(FMF0624)





(99,7000)
-
-

2 (1)
10 (1)
-  (-)
99,1100
99,0000
100,0000
101,0000
10 (1)
2 (1)
-  (-)
94,7000
104,7000
17:30:00 FMG
(FMG)





(13,2000)
-
-

15 (1)
1 (1)
-  (-)
9,4000
0,0100
14,4000
19,2000
30,0000
80 (1)
83 (1)
11 (1)
11,9000
14,5000
17:30:16 FMILM20
(FMILM20)
3,0990
3,0990
3,3480
3,2150
3,2150(#)
5,41
5,41
(3,0500)
141
484
250
810
2 (2)
5 (1)
3 (1)
3,2150
3,2100
3,2000
3,2700
3,2900
3,3200
11 (1)
1 (1)
8 (1)
2,5925
3,5075
17:30:16 FMILU20
(FMILU20)
3,2000
3,1580
3,3920
3,2500
3,2700(#)
4,50
5,14
(3,1100)
111
363
147
487
1 (1)
1 (1)
-  (-)
2,9500
1,0000
3,4000
3,5000
1 (1)
1 (1)
-  (-)
2,6435
3,5765
17:30:16 FMILZ20
(FMILZ20)
3,3000
3,3000
3,3000
3,3000
3,3000(#)
9,92
9,92
(3,0021)
1
19
1
3
1 (1)
1 (1)
-  (-)
3,0800
1,0000


-  (-)
-  (-)
-  (-)
2,5518
3,4524
17:30:16 FMTBM20
(FMTBM20)



113,9500(#)

0,00
(113,9500)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
111,4500
116,4500
17:30:00 FON
(FON)
0,1600
0,1560
0,1670
0,1670
0,1670(#)
1,83
1,83
(0,1640)
20
-
140 885
22 770
1 500 (1)
10 000 (1)
9 999 (1)
0,1660
0,1590
0,1570
0,1670
0,1690
0,1700
41 902 (1)
15 555 (1)
862 537 (10)
0,1400
0,1880
17:30:16 FOPLM20
(FOPLM20)
6,6500
6,5815
6,6980
6,6600
0,83

(6,6050)
39
295
49
325
1 (1)
3 (1)
2 (1)
6,6300
6,5500
6,4000
6,6700
6,6970
6,7000
2 (1)
1 (1)
15 (1)
5,6143
7,5957
17:30:16 FOPLU20
(FOPLU20)





(6,5483)
-
1

1 (1)
1 (1)
-  (-)
5,9500
1,0000


-  (-)
-  (-)
-  (-)
5,5661
7,5305