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 BNPPBSK0722 BOW CFI E151129 ENT FALRM20 FEURJ20 FMG FTPEZ20 GNB0321 HMI INTLADS13532 INTLDNP23531 INTLKGH29793 INTLPLA29744 INTLW2028647 INTSCCC23242 INTSEUR25700 INTSNOK08888 INTSSLV02345 INVCEEFIZ KPD LEN MBK1030 NET OW20D200980 OW20D202200 OW20F201050 OW20I202600 OW20P201525 OW20Q201250 OW20R202200 PBG0620 PGN PLY ZAP RCFL10LIGH RCFL2SUGA RCFL3GOLD1 RCFL3SUGA3 RCFL4SILVE2 RCFL6FW201 RCFS1OIL RCFS3BZW RCFS3PALL4 RCFS4PKN RCFS6GASO1 RCGCOMB0417 RCLCOFFAOPEN RCSBOAOPEN RCTSCOFF5 RON0522 SIE1135 TRN VVD0520 ZAM1127
ostatnie notowanie: 06.04.2020
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 FEURJ20
(FEURJ20)





(4,5790)
-
1101

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,3043
4,8537
17:30:16 FEURK20
(FEURK20)



4,5667(#)

-0,40
(4,5852)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,3101
4,8603
17:30:16 FEURM20
(FEURM20)
4,5785
4,5550
4,5818
4,5767
4,5767(#)
0,05
0,05
(4,5743)
109
20552
296
1 353
15 (2)
6 (1)
1 (1)
4,5767
4,5710
4,5621
4,5813
4,5822
4,5832
1 (1)
22 (1)
2 (1)
4,2999
4,8487
17:30:16 FEURU20
(FEURU20)
4,5727
4,5727
4,5727
4,5727
-0,36

(4,5891)
1
575
3
14
3 (1)
3 (1)
3 (1)
4,5527
4,5327
4,5227
4,6800
4,6999
4,7200
1 (1)
1 (1)
1 (1)
4,3138
4,8644
17:30:16 FEURZ20
(FEURZ20)
4,5777
4,5777
4,5925
4,5920
-0,15

(4,5991)
5
360
9
41
1 (1)
1 (1)
1 (1)
4,5802
4,5600
4,5550
4,6127
4,6327
4,6427
3 (1)
3 (1)
3 (1)
4,3232
4,8750
17:30:00 FFI0121
(FFI0121)





(27,9000)
-
-

-  (-)
-  (-)
-  (-)


27,9000
40,0000
1 (1)
3 (1)
-  (-)
12,9000
42,9000
17:30:16 FFINM20
(FFINM20)





(6 344,0000)
-
2

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
5 710,0000
6 978,0000
17:30:16 FFINU20
(FFINU20)



6 448,0000(#)

4,32
(6 181,0000)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
5 563,0000
6 799,0000
17:30:16 FFINZ20
(FFINZ20)





(6 336,0000)
-
3

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
5 703,0000
6 969,0000
17:30:16 FGBPH21
(FGBPH21)



5,2588(#)

-0,27
(5,2729)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,9566
5,5892
17:30:16 FGBPJ20
(FGBPJ20)



5,2046(#)

-0,27
(5,2185)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,9054
5,5316
17:30:16 FGBPK20
(FGBPK20)



5,2087(#)

-0,27
(5,2226)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,9093
5,5359
17:30:16 FGBPM20
(FGBPM20)
5,1850
5,1700
5,2100
5,2100
5,2100(#)
0,24
0,24
(5,1977)
30
216
39
202
1 (1)
1 (1)
1 (1)
5,2001
5,1933
5,1922
5,2100
5,2199
5,2200
4 (2)
1 (1)
1 (1)
4,8859
5,5095
17:30:16 FGBPU20
(FGBPU20)
5,1992
5,1992
5,1992
5,1992
5,1900(#)
-0,70
-0,88
(5,2360)
1
75
2
10
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,9219
5,5501
17:30:16 FGBPZ20
(FGBPZ20)





(4,9588)
-
1

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,6613
5,2563
17:30:16 FGMSM20
(FGMSM20)
21 838,0000
21 838,0000
22 632,0000
22 632,0000
22 460,0000(#)
8,55
7,72
(20 850,0000)
5
36
7
155 329
5 (1)
1 (1)
1 (1)
20 856,0000
9 382,0000
1,0000
45 870,0000

1 (1)
-  (-)
-  (-)
18 765,0000
22 935,0000
17:30:16 FGMSU20
(FGMSU20)





(18 653,0000)
-
6

1 (1)
1 (1)
-  (-)
8 394,0000
1,0000
41 036,0000

1 (1)
-  (-)
-  (-)
16 788,0000
20 518,0000
17:30:16 FGMSZ20
(FGMSZ20)





(20 300,0000)
-
10

1 (1)
1 (1)
-  (-)
9 135,0000
1,0000
44 660,0000

1 (1)
-  (-)
-  (-)
18 270,0000
22 330,0000
17:30:16 FGPWM20
(FGPWM20)
35,2000
35,2000
36,9000
36,5000
36,5000(#)
5,19
5,19
(34,7000)
10
64
12
434
1 (1)
1 (1)
1 (1)
36,0100
35,3000
34,4000


-  (-)
-  (-)
-  (-)
29,4950
39,9050
17:30:16 FGPWU20
(FGPWU20)





(33,2341)
-
21

1 (1)
1 (1)
-  (-)
14,1245
1,0000
76,4384

1 (1)
-  (-)
-  (-)
28,2490
38,2192
17:30:16 FGPWZ20
(FGPWZ20)





(33,4000)
-
2

1 (1)
1 (1)
-  (-)
14,1950
1,0000
76,8200

1 (1)
-  (-)
-  (-)
28,3900
38,4100
17:30:16 FINGM20
(FINGM20)
132,2539
131,0000
132,2539
131,0000
136,0000(#)
-14,64
-11,38
(153,4708)
2
12
2
263
1 (1)
2 (1)
1 (1)
130,0010
121,0000
65,2251
352,9828

1 (1)
-  (-)
-  (-)
130,4502
176,4914
17:30:16 FINGU20
(FINGU20)



139,3245(#)

3,12
(135,1102)
-
0

1 (1)
-  (-)
-  (-)
57,4218

310,7534

1 (1)
-  (-)
-  (-)
114,8437
155,3767
17:30:16 FINGZ20
(FINGZ20)



139,9447(#)

3,12
(135,7115)
-
0

1 (1)
-  (-)
-  (-)
57,6774

312,1364

1 (1)
-  (-)
-  (-)
115,3548
156,0682
17:30:16 FJSWM20
(FJSWM20)
12,0101
12,0101
12,9500
12,7990
12,7990(#)
7,37
7,37
(11,9201)
718
2643
1 704
21 519
3 (1)
2 (1)
2 (1)
12,7606
12,7600
12,7521
12,8000
12,8124
12,8690
10 (1)
3 (1)
5 (1)
10,1321
13,7081
17:30:16 FJSWU20
(FJSWU20)
12,5000
12,5000
12,7000
12,7000
4,96

(12,1000)
2
159
2
25
2 (1)
5 (1)
1 (1)
12,2500
11,7000
1,0000
12,8000
13,0500
13,3500
1 (1)
1 (1)
1 (1)
10,2850
13,9150
17:30:16 FJSWZ20
(FJSWZ20)
12,9000
12,9000
12,9000
12,9000
12,9000(#)
7,59
7,59
(11,9899)
2
15
3
39
2 (1)
1 (1)
1 (1)
12,3000
5,0957
1,0000
12,9990
27,5766
2 (1)
1 (1)
-  (-)
10,1915
13,7883
17:30:16 FKGHM20
(FKGHM20)
62,0001
60,3500
64,9800
64,4100
64,4100(#)
9,73
9,73
(58,7000)
854
1463
1 231
77 079
10 (1)
1 (1)
1 (1)
64,4100
64,3001
64,2000
64,5000
64,6700
64,9000
1 (1)
2 (1)
1 (1)
49,8950
67,5050
17:30:16 FKGHU20
(FKGHU20)
61,0000
61,0000
65,1143
63,4067
63,4067(#)
9,10
9,10
(58,1178)
13
58
20
1 291
1 (1)
1 (1)
2 (1)
61,8000
44,0000
40,0000
65,5000
69,0000
1 (1)
1 (1)
-  (-)
49,4002
66,8354
17:30:16 FKGHZ20
(FKGHZ20)



63,8226(#)

8,69
(58,7200)
-
55

1 (1)
1 (1)
-  (-)
24,9560
1,0000
135,0560

1 (1)
-  (-)
-  (-)
49,9120
67,5280
17:30:16 FKRUM20
(FKRUM20)
64,1000
64,1000
73,4164
72,1501
63,0000(#)
12,47
-1,79
(64,1500)
79
99
100
6 893
1 (1)
1 (1)
1 (1)
71,0000
64,1500
63,0000
73,4000
74,5000
75,0000
2 (1)
1 (1)
1 (1)
54,5275
73,7725
17:30:16 FKRUU20
(FKRUU20)
64,1600
64,1600
64,1600
64,1600
64,1600(#)
-2,44
-2,44
(65,7625)
3
14
3
192
1 (1)
-  (-)
-  (-)
27,9491

151,2536

1 (1)
-  (-)
-  (-)
55,8982
75,6268
17:30:16 FKRUZ20
(FKRUZ20)
68,8634
68,8634
68,8634
68,8634
68,8634(#)
4,40
4,40
(65,9630)
1
6
1
69
1 (1)
-  (-)
-  (-)
28,0343

151,7148

1 (1)
-  (-)
-  (-)
56,0686
75,8574
17:30:16 FLPPM20
(FLPPM20)
4 888,0000
4 888,0000
5 144,7500
5 100,0000
5 172,3500(#)
7,80
9,33
(4 731,0000)
19
280
20
100 517
1 (1)
2 (1)
5 (1)
4 933,0000
4 740,0000
4 700,0000
5 165,0000
5 190,0000
1 (1)
1 (1)
-  (-)
4 021,3500
5 440,6500
17:30:16 FLPPU20
(FLPPU20)





(5 265,9600)
-
3

1 (1)
-  (-)
-  (-)
2 238,0330

12 111,7080

1 (1)
-  (-)
-  (-)
4 476,0660
6 055,8540
17:30:16 FLPPZ20
(FLPPZ20)



5 215,0170(#)

7,59
(4 847,1297)
-
0

1 (1)
-  (-)
-  (-)
2 060,0301

11 148,3982

1 (1)
-  (-)
-  (-)
4 120,0603
5 574,1991
17:30:16 FLTBM20
(FLTBM20)



123,0300(#)

0,00
(123,0300)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
120,3300
125,7300
17:30:16 FLTSM20
(FLTSM20)
61,0000
60,3001
67,2999
65,2000
65,2000(#)
11,32
11,32
(58,5700)
347
425
415
26 542
2 (2)
1 (1)
1 (1)
65,2000
65,0100
64,8500
65,8900
66,2000
66,4000
1 (1)
1 (1)
3 (1)
49,7845
67,3555
17:30:16 FLTSU20
(FLTSU20)
60,6000
60,6000
64,2400
64,2400
64,2400(#)
14,92
14,92
(55,9000)
2
73
3
189
1 (1)
1 (1)
-  (-)
23,7575
1,0000
128,5700

1 (1)
-  (-)
-  (-)
47,5150
64,2850
17:30:16 FLTSZ20
(FLTSZ20)



65,9219(#)

9,80
(60,0372)
-
0

1 (1)
1 (1)
-  (-)
25,5158
1,0000
65,6600
138,0854
1 (1)
1 (1)
-  (-)
51,0317
69,0427
17:30:16 FLVCM20
(FLVCM20)
44,2500
44,2500
44,2500
44,2500
0,37

(44,0884)
1
10
1
44
1 (1)
1 (1)
-  (-)
44,2500
18,7376
101,4032

1 (1)
-  (-)
-  (-)
37,4752
50,7016
17:30:16 FLVCU20
(FLVCU20)
45,5000
45,5000
45,5000
45,5000
45,5000(#)
5,81
5,81
(43,0000)
1
10
1
46
1 (1)
-  (-)
-  (-)
18,2750

98,9000

1 (1)
-  (-)
-  (-)
36,5500
49,4500
17:30:16 FLVCZ20
(FLVCZ20)





(40,6911)
-
1

1 (1)
-  (-)
-  (-)
17,2937

93,5894

1 (1)
-  (-)
-  (-)
34,5875
46,7947
17:30:16 FLWBM20
(FLWBM20)
18,3500
18,1296
18,4400
18,1296
0,72

(18,0000)
6
75
9
165
1 (1)
-  (-)
-  (-)
7,6500

19,7500
20,0000
41,4000
1 (1)
5 (1)
1 (1)
15,3000
20,7000
17:30:16 FLWBU20
(FLWBU20)





(17,5075)
-
47

1 (1)
-  (-)
-  (-)
7,4407

40,2672

1 (1)
-  (-)
-  (-)
14,8814
20,1336
17:30:16 FLWBZ20
(FLWBZ20)
18,7693
18,4858
18,7693
18,4858
18,7693(#)
3,34
4,92
(17,8887)
3
31
21
389
1 (1)
-  (-)
-  (-)
7,6027

41,1440

1 (1)
-  (-)
-  (-)
15,2054
20,5720
17:30:16 FMBKM20
(FMBKM20)
220,4000
219,5000
226,4000
226,4000
6,29

(213,0000)
7
74
13
2 897
1 (1)
-  (-)
-  (-)
90,5250

489,9000

1 (1)
-  (-)
-  (-)
181,0500
244,9500
17:30:16 FMBKU20
(FMBKU20)





(303,2308)
-
1

1 (1)
-  (-)
1 (1)
128,8731

128,8731
697,4308

697,4308
1 (1)
-  (-)
1 (1)
257,7462
348,7154
17:30:16 FMBKZ20
(FMBKZ20)



230,8784(#)

4,76
(220,3793)
-
0

1 (1)
-  (-)
-  (-)
93,6612

506,8722

1 (1)
-  (-)
-  (-)
187,3225
253,4361
17:30:00 FMF0624
(FMF0624)





(98,6000)
-
-

2 (1)
-  (-)
-  (-)
97,0000

101,0000
101,9900
2 (1)
5 (1)
-  (-)
94,6000
102,6000