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 ACP BNPPBSK0223 BBT CDR1221 DS1020 ENP F6MWH20 FGT FLVCH20 FPZUU20 GHE1221 GSI5YQPLNIBEX INS1020 INTLCCC26252 INTLDOW00380 INTLHSC14472 INTLNKX25460 INTLPKO17301 INTLUSJ26138 INTSDAX25825 INTSLTS22939 INTSPLA25544 IPOBENE3E KRA1027 LKD0623 MCF1121 NVT OW20C202100 OW20E201800 OW20O201800 OW20P202150 OW20X201900 PEOH210 PKN0722 PJP RCCORNAOPEN RCFL2PEO RCFL3EON RCFL3SILVE RCFL4PZU RCFL6LIGH RCFS2LPP RCFS3HEIG RCFS4KGH RCFS6CORN RCGNS010920 RCNDXAOPEN RCTLBPL1 RCTLTOTF2 RCWHTAOPEN SFS TAR VIN WZ0524
ostatnie notowanie: 24.02.2020
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
17:30:00 FGT
(FENGHUA)





(17,5000)
-
-

-  (-)
-  (-)
-  (-)


-1,0000
15,8000
17,1000
73 (1)
843 (1)
87 (1)
15,8000
19,2000
17:30:19 FENGM20
(FENGM20)





(7,5550)
-
2294

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
6,4218
8,6882
17:30:19 FENGU20
(FENGU20)





(7,6800)
-
3

2 (2)
-  (-)
-  (-)
1,0000

9,7500

1 (1)
-  (-)
-  (-)
6,5280
8,8320
17:30:00 FRO
(FERRO)
16,5500
15,6000
16,5500
16,0000
16,0000(#)
-4,76
-4,76
(16,8000)
148
-
22 158
353 494
539 (2)
660 (1)
253 (2)
16,0000
15,9500
15,7500
16,6500
16,8000
17,0500
650 (1)
329 (2)
77 (1)
15,1500
18,4500
17:30:00 FER
(FERRUM)
4,0500
4,0500
4,1600
4,1600
4,1600(#)
2,72
2,72
(4,0500)
23
-
7 016
28 416
33 (1)
260 (1)
350 (1)
4,0500
3,9200
3,9000
4,1600
4,1800
4,2000
6 450 (4)
499 (1)
1 000 (1)
3,6500
4,4500
17:30:19 FEUHH20
(FEUHH20)
19,5400
19,1400
19,5400
19,5000
-1,02

(19,7000)
30
113
40
772
1 (1)
-  (-)
-  (-)
19,0100

19,5000
19,5798
19,5799
5 (1)
1 (1)
2 (1)
16,7450
22,6550
17:30:19 FEUHM20
(FEUHM20)





(19,2277)
-
52

1 (1)
-  (-)
-  (-)
8,1718

19,1222
44,2236
1 (1)
1 (1)
-  (-)
16,3436
22,1118
17:30:19 FEUHU20
(FEUHU20)





(19,5697)
-
2

1 (1)
-  (-)
-  (-)
8,3171

45,0102

1 (1)
-  (-)
-  (-)
16,6343
22,5051
17:30:19 FEURH20
(FEURH20)
4,3021
4,3002
4,3090
4,3069
4,3021(#)
0,30
0,19
(4,2939)
69
22952
701
3 017
27 (3)
1 (1)
2 (2)
4,3000
4,2960
4,2950
4,3085
4,3090
4,3097
1 (1)
1 (1)
3 (1)
4,0363
4,5515
17:30:19 FEURJ20
(FEURJ20)





(4,2981)
-
1100

1 (1)
-  (-)
-  (-)
4,2800



-  (-)
-  (-)
-  (-)
4,0403
4,5559
17:30:19 FEURK20
(FEURK20)



4,3180(#)

0,42
(4,3000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,0420
4,5580
17:30:19 FEURM20
(FEURM20)
4,3211
4,3211
4,3300
4,3300
4,3200(#)
0,41
0,17
(4,3125)
6
3412
15
65
3 (1)
1 (1)
3 (1)
4,3157
4,2977
4,2827
4,3320
4,3411
4,4890
1 (1)
1 (1)
2 (1)
4,0538
4,5712
17:30:19 FEURU20
(FEURU20)
4,3450
4,3435
4,3517
4,3517
0,27

(4,3400)
11
449
28
122
1 (1)
1 (1)
1 (1)
4,3100
4,3050
4,3000
4,3527
4,3550
4,3577
3 (1)
1 (1)
3 (1)
4,0796
4,6004
17:30:19 FEURZ20
(FEURZ20)
4,3600
4,3600
4,3750
4,3750
0,34

(4,3601)
10
304
13
57
100 (1)
-  (-)
-  (-)
4,2500

4,3800
4,3853
4,3893
1 (1)
2 (1)
2 (1)
4,0985
4,6217
17:30:00 FFI0121
(FFI0121)





(27,9000)
-
-

-  (-)
-  (-)
-  (-)


27,9000
40,0000
50,0000
1 (1)
3 (1)
18 (1)
12,9000
42,9000
17:30:19 FFINH20
(FFINH20)





(10 021,0000)
-
1

1 (1)
1 (1)
-  (-)
4 509,0000
1,0000
22 046,0000

1 (1)
-  (-)
-  (-)
9 019,0000
11 023,0000
17:30:19 FFINM20
(FFINM20)



9 625,0000(#)

-3,99
(10 025,0000)
-
3

1 (1)
1 (1)
-  (-)
4 511,0000
1,0000
22 054,0000

1 (1)
-  (-)
-  (-)
9 023,0000
11 027,0000
17:30:19 FFINU20
(FFINU20)



9 551,0000(#)

-4,14
(9 964,0000)
-
0

1 (1)
1 (1)
-  (-)
4 484,0000
1,0000
21 920,0000

1 (1)
-  (-)
-  (-)
8 968,0000
10 960,0000
17:30:19 FGBPH20
(FGBPH20)
5,1443
5,1250
5,1443
5,1255
0,09

(5,1207)
30
345
74
380
3 (1)
-  (-)
-  (-)
5,1075

5,1390
5,1444
5,1500
1 (1)
1 (1)
1 (1)
4,8135
5,4279
17:30:19 FGBPJ20
(FGBPJ20)



5,1358(#)

0,22
(5,1247)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,8173
5,4321
17:30:19 FGBPK20
(FGBPK20)



5,1402(#)

0,22
(5,1291)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,8214
5,4368
17:30:19 FGBPM20
(FGBPM20)





(5,1370)
-
62

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,8288
5,4452
17:30:19 FGBPU20
(FGBPU20)
5,1548
5,1548
5,1548
5,1548
0,26

(5,1412)
1
5
1
5
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,8328
5,4496
17:30:19 FGBPZ20
(FGBPZ20)
5,1701
5,1567
5,1701
5,1567
-0,06

(5,1596)
2
3
2
10
-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
4,8501
5,4691
17:30:19 FGMSH20
(FGMSH20)
23 499,0000
22 961,0000
23 505,0000
23 048,0000
23 208,0000(#)
-4,23
-3,57
(24 066,0000)
8
123
27
633 141
1 (1)
2 (1)
1 (1)
20 500,0000
19 500,0000
10 830,0000
52 944,0000

1 (1)
-  (-)
-  (-)
21 660,0000
26 472,0000
17:30:19 FGMSM20
(FGMSM20)



23 033,0000(#)

-2,36
(23 589,0000)
-
15

1 (1)
1 (1)
-  (-)
10 615,0000
1,0000
51 894,0000

1 (1)
-  (-)
-  (-)
21 231,0000
25 947,0000
17:30:19 FGMSU20
(FGMSU20)





(23 618,0000)
-
5

1 (1)
1 (1)
-  (-)
10 628,0000
1,0000
51 958,0000

1 (1)
-  (-)
-  (-)
21 257,0000
25 979,0000
17:30:19 FGPWH20
(FGPWH20)
41,4400
41,4400
41,4500
41,4500
-0,48

(41,6500)
4
34
4
166
1 (1)
1 (1)
-  (-)
41,1000
1,0000
41,8000
42,7000
43,3500
1 (1)
1 (1)
1 (1)
35,4025
47,8975
17:30:19 FGPWM20
(FGPWM20)





(41,3000)
-
9

1 (1)
1 (1)
1 (1)
40,0000
39,5000
1,0000
43,3000

1 (1)
-  (-)
-  (-)
35,1050
47,4950
17:30:19 FGPWU20
(FGPWU20)



41,8226(#)

-1,44
(42,4350)
-
0

1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
36,0698
48,8002
17:30:19 FINGH20
(FINGH20)





(200,1980)
-
10

1 (1)
-  (-)
-  (-)
85,0841

220,0000
460,4554
1 (1)
1 (1)
-  (-)
170,1683
230,2277
17:30:19 FINGM20
(FINGM20)





(197,0000)
-
0

1 (1)
-  (-)
-  (-)
83,7250

453,1000

1 (1)
-  (-)
-  (-)
167,4500
226,5500
17:30:19 FINGU20
(FINGU20)



200,4253(#)

-1,31
(203,0816)
-
0

1 (1)
-  (-)
-  (-)
86,3097

467,0876

1 (1)
-  (-)
-  (-)
172,6194
233,5438
17:30:19 FJSWH20
(FJSWH20)
15,6500
14,7010
15,8000
14,8500
14,8500(#)
-7,36
-7,36
(16,0300)
899
7474
2 048
31 260
1 (1)
2 (1)
4 (1)
14,8000
14,7210
14,7201
14,8500
14,9000
14,9898
13 (5)
4 (1)
10 (1)
13,6255
18,4345
17:30:19 FJSWM20
(FJSWM20)
16,2000
15,0200
16,2000
15,0200
16,2000(#)
-7,58
-0,32
(16,2525)
17
188
24
370
1 (1)
1 (1)
1 (1)
14,8000
14,5010
14,1000
19,8999
26,6000
27,3000
1 (1)
1 (1)
1 (1)
13,8147
18,6903
17:30:19 FJSWU20
(FJSWU20)
15,3900
14,2977
15,3900
14,3700
14,3700(#)
-8,24
-8,24
(15,6599)
6
192
7
102
1 (1)
1 (1)
1 (1)
14,2777
14,1000
1,0000
16,0691
17,0000
22,5800
1 (1)
1 (1)
1 (1)
13,3110
18,0088
17:30:19 FKGHH20
(FKGHH20)
89,4000
84,4000
89,4000
84,8000
84,8000(#)
-6,76
-6,76
(90,9500)
969
1467
1 382
118 907
1 (1)
1 (1)
1 (1)
84,7500
84,5100
84,5000
85,2000
85,2980
85,3000
1 (1)
1 (1)
5 (3)
77,3075
104,5925
17:30:19 FKGHM20
(FKGHM20)
88,0000
84,5200
88,0000
84,5200
84,4000(#)
-7,73
-7,86
(91,6042)
8
48
8
690
1 (1)
1 (1)
1 (1)
84,5000
84,4000
84,0000
86,0000
87,1900
88,0500
1 (1)
2 (1)
1 (1)
77,8636
105,3448
17:30:19 FKGHU20
(FKGHU20)





(91,0000)
-
24

1 (1)
-  (-)
-  (-)
1,0000

93,5000

1 (1)
-  (-)
-  (-)
77,3500
104,6500
17:30:19 FKRUH20
(FKRUH20)
159,7501
156,6781
159,7501
157,5700
159,7501(#)
-5,68
-4,37
(167,0553)
16
117
17
2 679
1 (1)
-  (-)
-  (-)
152,0000

158,1000
158,2000
160,5680
1 (1)
1 (1)
1 (1)
141,9971
192,1135
17:30:19 FKRUM20
(FKRUM20)





(159,4916)
-
18

1 (1)
-  (-)
-  (-)
67,7839

366,8306

1 (1)
-  (-)
-  (-)
135,5679
183,4153
17:30:19 FKRUU20
(FKRUU20)





(151,6376)
-
5

1 (1)
-  (-)
-  (-)
64,4460

348,7664

1 (1)
-  (-)
-  (-)
128,8920
174,3832
17:30:19 FLPPH20
(FLPPH20)
8 105,0000
7 625,0000
8 105,0000
7 650,0000
8 105,0000(#)
-8,98
-3,57
(8 405,0000)
19
39
32
248 530
5 (1)
2 (1)
1 (1)
7 650,0000
7 500,0000
3 572,1250
19 331,5000

1 (1)
-  (-)
-  (-)
7 144,2500
9 665,7500
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)



7 793,7564(#)

-5,93
(8 284,9205)
-
0

1 (1)
-  (-)
-  (-)
3 521,0912

19 055,3170

1 (1)
-  (-)
-  (-)
7 042,1825
9 527,6585
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)
73,9999
69,2742
73,9999
69,2742
69,2742(#)
-6,42
-6,42
(74,0302)
150
530
210
14 989
2 (1)
1 (1)
1 (1)
69,2742
69,2600
69,0900
70,0900
70,5000
70,9900
1 (1)
4 (1)
1 (1)
62,9257
85,1347
17:30:19 FLTSM20
(FLTSM20)
74,0000
70,0500
74,0000
70,0500
70,0500(#)
-6,35
-6,35
(74,8000)
29
275
33
2 382
10 (1)
1 (1)
-  (-)
70,0500
1,0000


-  (-)
-  (-)
-  (-)
63,5800
86,0200
17:30:19 FLTSU20
(FLTSU20)
68,3400
68,0000
68,3400
68,0000
68,3400(#)
-6,17
-5,70
(72,4700)
4
50
4
273
1 (1)
-  (-)
-  (-)
1,0000

68,3400
71,4700
71,9900
1 (1)
1 (1)
1 (1)
61,5995
83,3405