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 BOS CDL DS1023 ERB FACPM20 FEUHU20 FMBKM20 FTENH20 GHJ0320 GTC0321 INTLADS05520 INTLCDR22517 INTLDOW20040 INTLJSW26104 INTLNOK02493 INTLPLA26435 INTLVOW15842 INTSDBK10520 INTSNAG07104 INTSSLV02345 IPE KRI LMDSFIZ MCM0620 ODL OW20B202150 OW20D202000 OW20N201800 OW20O202450 OW20X201900 PEOH215 PKN PRZ0924 RCDGRAOPEN RCFL2PLAY RCFL3FW202 RCFL3SOY RCFL4SOY RCFL6OIL RCFS2OIL1 RCFS3LIGH RCFS4NAG RCFS6GOLD RCGOIL1022 RCOSBAOPEN RCTLBPL3 RCTLTOTF4 RDN SIC1133 TPE VOT WZ1122
ostatnie notowanie: 21.02.2020
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 DS1023




(108,1800)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,1800
113,1800
17:30:00 DS1029
(DS1029)





(106,0000)
-
-

-  (-)
-  (-)
-  (-)


106,0000

5 (1)
-  (-)
-  (-)
101,0000
111,0000
17:30:00 DVL0523
(DVL0523)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 E151129
(E151129)





(99,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,4000
104,4000
17:30:00 ECH0321
(ECH0321)





(100,5000)
-
-

1 (1)
-  (-)
-  (-)
99,0000

100,5000

10 (1)
-  (-)
-  (-)
96,5000
104,5000
17:30:00 ECH0422
(ECH0422)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ECH0423
(ECH0423)





(102,4000)
-
-

-  (-)
-  (-)
-  (-)


102,4000
104,9900
4 (1)
1 (1)
-  (-)
97,4000
107,4000
17:30:00 ECH0522
(ECH0522)





(99,8500)
-
-

1 (1)
100 (1)
100 (1)
99,7000
99,1100
99,0200
99,8500
99,8900
100,1900
100 (1)
300 (1)
200 (1)
94,8500
104,8500
17:30:00 ECH0721
(ECH0721)





(100,2400)
-
-

5 (1)
150 (1)
25 (1)
100,0000
99,9700
99,9600
100,2000
100,2400
100,2500
40 (1)
100 (1)
50 (1)
95,2400
105,2400
17:30:00 ECH0923
(ECH0923)
100,0000
99,9900
100,0000
99,9900
99,9900(#)
0,47
0,47
(99,5200)
4
-
525
52 499
16 (1)
100 (1)
5 (1)
99,7100
99,7000
99,6000
99,9900
100,0000
100,4000
84 (1)
1 125 (3)
100 (1)
94,5200
104,5200
17:30:00 ECH1022
(ECH1022)
99,6000
99,6000
99,6000
99,6000
0,52

(99,0800)
2
-
236
23 506
55 (1)
25 (1)
500 (1)
99,2100
99,2000
99,1000
99,6000
99,7900
99,8000
35 (1)
100 (1)
250 (1)
94,0800
104,0800
17:30:00 ECH1120
(ECH1120)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ECH1121
(ECH1121)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ECH1123
(ECH1123)
99,7000
99,7000
99,9900
99,7000
-0,15

(99,8500)
6
-
805
80 273
781 (2)
50 (1)
500 (1)
99,5200
99,5100
99,0000
99,9900
100,1500
100,2000
50 (1)
398 (1)
100 (1)
94,8500
104,8500
17:30:00 ECH
(ECHO)
5,1900
5,0700
5,2000
5,2000
5,2000(#)
0,19
0,19
(5,1900)
46
-
18 433
94 669
195 (1)
200 (1)
1 525 (3)
5,1300
5,1100
5,0800
5,2000
5,2200
5,2400
1 778 (3)
3 085 (2)
197 (1)
4,6750
5,7000
17:30:00 ECN1022
(ECN1022)
99,5800
99,4000
99,5800
99,4000
99,5800(#)
0,00
0,18
(99,4000)
2
-
135
13 422
377 (1)
100 (1)
200 (1)
99,4000
99,0600
99,0100
99,5800
99,5900
99,6000
29 (1)
100 (1)
600 (2)
94,4000
104,4000
17:30:00 EDI
(EDINVEST)
2,0800
2,0800
2,1800
2,1800
2,0800(#)
5,83
0,97
(2,0600)
13
-
9 267
19 460
1 425 (1)
13 347 (4)
9 642 (1)
2,1000
2,0800
2,0600
2,1800
2,2800
2,5000
7 095 (2)
500 (1)
500 (1)
1,8600
2,2600
17:30:00 EFK
(EFEKT)
4,7200
4,6200
4,7200
4,6800
4,7200(#)
-0,85
0,00
(4,7200)
5
-
3 289
15 414
113 (1)
399 (1)
550 (1)
4,6200
4,5600
4,5400
4,7000
4,7200
4,7400
3 750 (1)
1 600 (1)
275 (1)
4,2600
5,1500
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)





(103,5500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,5500
108,5500
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)
7,0500
6,9100
7,0600
7,0000
7,0000(#)
-0,57
-0,57
(7,0400)
69
-
11 074
77 282
77 (1)
652 (3)
2 220 (3)
6,9200
6,9100
6,9000
7,0000
7,0100
7,0400
1 401 (3)
427 (1)
713 (2)
6,3400
7,7400
17:30:00 ELB
(ELBUDOWA)
7,6800
7,6800
8,1200
8,0600
8,0600(#)
0,00
0,00
(8,0600)
97
-
18 923
149 424
250 (2)
100 (1)
750 (4)
7,9000
7,8600
7,8200
8,0600
8,0800
8,1000
272 (2)
450 (2)
410 (2)
7,2600
8,8600
17:30:00 ELT
(ELEKTROTI)
6,1000
5,6400
6,1600
5,8800
5,7000(#)
-5,77
-8,65
(6,2400)
90
-
29 892
175 133
50 (1)
220 (1)
300 (2)
5,8000
5,7600
5,7400
5,8800
5,9000
5,9400
500 (1)
382 (2)
222 (1)
5,6200
6,8600
17:30:00 EMT
(ELEMENTAL)
2,1500
2,0950
2,2000
2,1900
2,1500(#)
0,23
-1,60
(2,1850)
30
-
31 862
68 602
750 (1)
3 447 (1)
1 500 (1)
2,1600
2,1550
2,1450
2,1900
2,1950
2,2000
2 225 (2)
1 559 (1)
6 353 (4)
1,9680
2,4000
17:30:00 ELG0126




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ELG0330




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ELG0331




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ELG0332




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ELG0524




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 EKP
(ELKOP)
1,1100
1,0200
1,1100
1,1100
1,1000(#)
0,00
-0,90
(1,1100)
15
-
8 613
8 932
1 500 (1)
5 593 (1)
1 200 (1)
1,0500
1,0300
1,0250
1,1000
1,1100
1,1200
2 000 (1)
27 619 (4)
2 700 (1)
1,0000
1,2200
17:30:00 ELZ
(ELZAB)
9,0000
8,0000
9,8500
8,8500
8,9000(#)
0,57
1,14
(8,8000)
287
-
86 086
783 806
651 (1)
1 000 (1)
481 (1)
8,3000
8,2000
8,1500
8,8000
8,8500
8,9000
2 000 (1)
588 (2)
4 621 (2)
7,9500
9,6500
17:30:00 EMC
(EMCINSMED)





(6,1500)
-
-

160 (1)
50 (1)
1 275 (1)
6,1000
6,0000
5,9000
6,1500
6,4000
7,5500
1 170 (1)
460 (1)
1 (1)
5,5500
6,7500
17:30:00 EMT1021
(EMT1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ENA0624
(ENA0624)
101,1000
101,1000
101,1000
101,1000
0,10

(101,0000)
1
-
1
101
10 (1)
5 (1)
-  (-)
100,3000
100,1000
101,1000

9 (1)
-  (-)
-  (-)
96,0000
106,0000
17:30:00 ENP
(ENAP)
1,5300
1,5300
1,5300
1,5300
1,5300(#)
0,00
0,00
(1,5300)
2
-
77
118
2 343 (3)
3 410 (3)
100 (1)
1,4700
1,4500
1,4300
1,5300
1,5900
1,6000
7 156 (2)
26 000 (2)
40 000 (1)
1,3800
1,6800
17:30:00 ENA
(ENEA)
6,3100
6,1450
6,4500
6,3700
6,3700(#)
1,76
1,76
(6,2600)
734
-
338 747
2 149 353
3 105 (3)
319 (2)
1 819 (4)
6,3700
6,3650
6,3600
6,4000
6,4100
6,4150
2 745 (4)
6 615 (1)
4 335 (1)
5,6350
6,8850
17:30:00 ENE
(ENELMED)
12,8000
12,8000
13,4000
13,4000
4,69

(12,8000)
2
-
15
195
590 (1)
15 (1)
45 (1)
12,8000
12,7000
11,5000
13,4000
14,5000
15,0000
1 735 (3)
4 300 (1)
2 (1)
11,6000
14,0000
17:30:00 ENG
(ENERGA)
7,5000
7,5000
7,5900
7,5700
7,5700(#)
0,93
0,93
(7,5000)
343
-
251 453
1 895 363
1 660 (1)
6 685 (4)
5 417 (1)
7,5700
7,5600
7,5500
7,5900
7,5950
7,6000
679 (1)
1 648 (2)
10 536 (9)
6,7500
8,2500
17:30:00 ENI
(ENERGOINS)
0,7780
0,7780
0,8200
0,7780
-5,12

(0,8200)
9
-
4 380
3 411
513 (1)
808 (1)
1 500 (1)
0,7780
0,7400
0,7020
0,8180
0,8200
0,8500
858 (1)
1 748 (1)
4 000 (1)
0,7380
0,9020
17:30:00 ENT
(ENTER)
54,4000
53,4000
54,4000
53,4000
53,4000(#)
-0,37
-0,37
(53,6000)
98
-
10 338
558 298
150 (1)
30 (1)
100 (1)
53,0000
52,6000
52,4000
53,4000
54,2000
54,4000
330 (1)
227 (2)
15 (1)
48,3000
58,8000
17:30:00 ERB0921
(ERB0921)





(102,4500)
-
-

10 (1)
-  (-)
-  (-)
102,0000

102,5000
103,5000
10 (1)
10 (1)
-  (-)
97,4500
107,4500