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 AST BNPPBSK0722 BRS CMR ECH1123 EUC0423 FCDRZ20 FGPWH21 FPGEH21 GBK0221 GNB1123 IMC INTLBCO31989 INTLDAX30601 INTLESX32961 INTLJSW32151 INTLNKX01826 INTLPKO29405 INTLSLV33340 INTLW2028829 INTSDAX25825 INTSHSC27110 INTSPGE10272 INTSW2019893 KER KRU MBHPE07 MVP0622 OW20C211800 OW20H202050 OW20J201850 OW20T201250 OW20U201500 OW20X202000 PEOH218 PKN1222 PRZ1025 RCESX7E0923 RCFL2PALL3 RCFL3COFF3 RCFL3OIL4 RCFL4COPP3 RCFL4WHT2 RCFL6COPP2 RCFS2COCO1 RCFS3CDPRO2 RCFS3PKO RCFS4SBO1 RCFS6PLAT RCGSDGP0924 RCRCCC0321 RCTLGOLD17 RCTLSUGA23 RCTSNAG13 RCWHTAOPEN1 SGEWT0625 SWK1125 VI10622 WZ0121
ostatnie notowanie: 05.08.2020
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 ECH1123
(ECH1123)
97,9400
97,9400
97,9400
97,9400
-0,02

(97,9600)
1
-
100
9 794
30 (1)
100 (1)
40 (1)
96,7000
96,5000
95,0000
97,9500
97,9600
98,0000
100 (1)
100 (1)
151 (2)
92,9600
102,9600
17:30:00 ECH
(ECHO)
3,8500
3,8000
3,8700
3,8400
3,8400(#)
0,00
0,00
(3,8400)
67
-
98 864
378 897
4 000 (2)
18 635 (7)
2 300 (3)
3,8100
3,8000
3,7900
3,8700
3,8800
3,8900
731 (1)
3 100 (2)
3 400 (4)
3,4600
4,2200
17:30:00 ECN1022
(ECN1022)





(95,0600)
-
-

110 (1)
800 (1)
73 (1)
95,1100
95,1000
95,0100
95,5700
95,5800
95,5900
200 (1)
133 (2)
715 (3)
90,0600
100,0600
17:30:00 EDI
(EDINVEST)
2,4800
2,4800
2,4800
2,4800
3,33

(2,4000)
1
-
193
479
4 (1)
4 800 (2)
77 (1)
2,4000
2,3800
2,3600
2,4600
2,4800
2,5800
14 205 (1)
3 200 (1)
2 000 (1)
2,1600
2,6400
17:30:00 EFK
(EFEKT)
5,1500
5,1500
5,5000
5,5000
5,1500(#)
1,85
-4,63
(5,4000)
13
-
6 301
33 981
500 (1)
655 (1)
1 512 (2)
5,3500
5,2500
5,1500
5,6000
5,8000
5,8500
250 (1)
200 (1)
800 (1)
4,8600
5,9000
17:30:00 EIB0225
(EIB0225)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 EIB0521
(EIB0521)





(101,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,2500
106,2500
17:30:00 EIB0524
(EIB0524)





(99,7600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,7600
104,7600
17:30:00 EIB0722
(EIB0722)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 EIB0826
(EIB0826)





(108,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,0000
113,0000
17:30:00 EIB0921
(EIB0921)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 EIB1129
(EIB1129)





(99,7700)
-
-

2 (1)
-  (-)
-  (-)
99,7300



-  (-)
-  (-)
-  (-)
94,7700
104,7700
17:30:00 EEX
(EKOEXPORT)
6,1800
5,9000
6,1900
6,0800
6,0800(#)
-1,46
-1,46
(6,1700)
277
-
54 233
324 793
160 (1)
460 (1)
1 098 (3)
5,9500
5,9400
5,9300
6,0800
6,0900
6,1000
238 (1)
500 (1)
691 (3)
5,5600
6,7800
17:30:00 EL11128
(EL11128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ELB
(ELBUDOWA)
1,5400
1,5300
1,5600
1,5560
1,04

(1,5400)
26
-
14 507
22 393
200 (1)
800 (1)
1 100 (1)
1,5100
1,4800
1,4520
1,5500
1,5560
1,5580
1 000 (1)
850 (1)
2 000 (1)
1,3860
1,6940
17:30:00 ELT
(ELEKTROTI)
6,6000
6,2600
6,8400
6,8000
6,8000(#)
2,72
2,72
(6,6200)
63
-
16 380
105 167
13 (1)
50 (1)
313 (2)
6,7200
6,6000
6,5800
6,8000
6,8200
6,8400
202 (2)
100 (1)
999 (1)
5,9600
7,2800
17:30:00 EMT
(ELEMENTAL)
2,7200
2,6100
2,7700
2,7700
2,7700(#)
1,47
1,47
(2,7300)
63
-
38 661
103 362
250 (1)
607 (1)
40 (1)
2,7200
2,7100
2,7000
2,7700
2,7800
2,7950
3 859 (1)
1 090 (2)
10 000 (1)
2,4600
3,0000
17:30:00 ELG0126




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ELG0330




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ELG0331




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ELG0332




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ELG0524




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ELG0533




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ELG0625




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ELG1027
(ELG1027)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ELG1228
(ELG1228)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ELK1127
(ELK1127)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ELK1128
(ELK1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ELK1129
(ELK1129)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ELK1130
(ELK1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 EKP
(ELKOP)
0,3500
0,3410
0,3540
0,3500
0,3500(#)
-1,13
-1,13
(0,3540)
17
-
43 394
15 099
10 587 (2)
10 000 (2)
800 (1)
0,3420
0,3410
0,3400
0,3500
0,3540
0,3590
67 386 (4)
6 315 (2)
8 250 (1)
0,3190
0,3890
17:30:00 ELZ
(ELZAB)
5,2500
5,0000
5,3000
5,2500
5,2500(#)
0,00
0,00
(5,2500)
32
-
3 934
20 197
363 (3)
400 (1)
296 (1)
5,0000
4,9600
4,9200
5,2500
5,3000
5,3500
442 (1)
486 (1)
300 (1)
4,7400
5,7500
17:30:00 EMC
(EMCINSMED)
7,0000
7,0000
7,0000
7,0000
0,00

(7,0000)
6
-
6
42
1 400 (1)
-  (-)
-  (-)
5,4000

7,0000
7,7500
8,0000
327 (2)
970 (1)
500 (1)
6,3000
7,7000
17:30:00 EMT1021
(EMT1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ENA0624
(ENA0624)





(100,3000)
-
-

-  (-)
-  (-)
-  (-)


101,0000

1 (1)
-  (-)
-  (-)
96,3000
104,3000
17:30:00 ENP
(ENAP)





(1,3800)
-
-

9 385 (1)
5 579 (1)
15 000 (1)
1,3500
1,3400
1,3300
1,3800
1,3900
1,4000
1 098 (1)
4 837 (1)
12 674 (2)
1,2500
1,5100
17:30:00 ENA
(ENEA)
7,1750
7,0950
7,2500
7,1100
7,1100(#)
-0,84
-0,84
(7,1700)
468
-
342 800
2 448 852
5 978 (12)
2 365 (3)
369 (3)
7,1000
7,0950
7,0900
7,1100
7,1300
7,1400
29 934 (1)
186 (2)
186 (2)
6,4550
7,8850
17:30:00 ENE
(ENELMED)
13,5000
13,5000
13,5000
13,5000
0,75

(13,4000)
2
-
80
1 080
585 (1)
80 (1)
102 (1)
13,4000
12,8000
12,6000
13,5000
14,0000
14,3000
265 (1)
575 (1)
273 (1)
12,1000
14,7000
17:30:00 ENG
(ENERGA)
8,0000
7,7600
8,0000
7,8300
7,8300(#)
-2,06
-2,06
(7,9950)
171
-
95 614
752 372
200 (1)
120 (1)
208 (1)
7,8000
7,7900
7,7750
7,8300
7,8350
7,8450
5 459 (1)
2 000 (1)
2 066 (2)
7,2000
8,7900
17:30:00 ENI
(ENERGOINS)
0,8220
0,8220
0,8740
0,8700
0,8740(#)
-0,68
-0,23
(0,8760)
11
-
9 602
8 199
343 (1)
4 500 (2)
1 300 (1)
0,8680
0,8320
0,8300
0,8700
0,8780
0,9220
848 (1)
2 464 (1)
1 588 (1)
0,7900
0,9620
17:30:00 ENT
(ENTER)
24,0000
22,8000
24,5000
23,5000
23,5000(#)
-2,08
-2,08
(24,0000)
70
-
6 940
162 384
300 (1)
125 (1)
296 (2)
23,1000
23,0000
22,9000
23,5000
23,8000
23,9000
70 (1)
50 (1)
50 (1)
21,6000
26,4000
17:30:00 ERB0921
(ERB0921)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)


102,5000

10 (1)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 ERB
(ERBUD)
19,1000
19,1000
19,3000
19,3000
1,05

(19,1000)
4
-
621
11 905
58 (1)
100 (1)
291 (1)
19,4000
19,3000
19,2000
19,8000
20,2000
20,3000
291 (1)
29 (1)
21 (1)
17,2000
21,0000
17:30:00 ERG
(ERG)
58,0000
54,0000
58,0000
58,0000
58,0000(#)
5,45
5,45
(55,0000)
8
-
280
15 236
5 (1)
13 (1)
28 (2)
50,0000
45,6000
45,0000
58,0000
59,5000
60,0000
896 (2)
782 (2)
1 940 (9)
49,6000
60,5000
17:30:00 ESB0725




(88,0000)
-
-

4 (1)
16 (1)
-  (-)
78,0500
65,0000
88,0000
95,0000
100,0000
76 (1)
5 (1)
10 (1)
78,0000
98,0000
17:30:00 EAH
(ESOTIQ)
9,2000
8,9200
9,2000
8,9200
9,2000(#)
0,22
3,37
(8,9000)
7
-
386
3 448
2 839 (2)
3 080 (2)
600 (1)
8,9200
8,9000
8,8200
9,1000
9,1400
9,1800
547 (2)
729 (3)
2 091 (2)
8,0200
9,7800
17:30:00 EST
(ESTAR)





(1,5000)
-
-

100 (1)
-  (-)
-  (-)
1,4600

2,1350

3 (1)
-  (-)
-  (-)
1,3500
1,6500
17:30:00 ETFDAX
(ETFDAX)
527,0000
523,0000
527,0000
523,4000
0,54

(520,6000)
10
-
52
27 238
22 (2)
2 (2)
3 (1)
522,0000
520,0000
514,8000
531,5000
532,0000
535,1000
3 (1)
3 (1)
7 (1)
468,5500
572,6000
17:30:00 ETFSP500
(ETFSP500)
126,0800
125,2600
126,3400
125,8800
125,8800(#)
-0,17
-0,17
(126,1000)
48
-
1 060
133 268
7 (1)
8 (1)
15 (1)
125,3000
125,0600
125,0200
126,2000
126,4000
126,5000
100 (1)
59 (2)
7 (1)
113,5000
138,7000
17:30:00 ETFW20L 226,0000
225,2000
227,2000
227,1000
226,0000(#)
1,38
0,89
(224,0000)
24
-
1 287
291 881
2 (1)
50 (1)
17 (2)
225,0000
224,0000
221,5000
227,2000
228,0000
229,0000
19 (1)
360 (3)
159 (5)
201,6000
246,4000