STRONA GŁÓWNA         
DM PEKAO         
CDM PEKAO SA         
ANALIZY PEKAO         
BANK PEKAO SA         
Bank Pekao

Wersja pełna notowań

    Wersja skrócona
pakiety komunikaty odśwież
Poprzednia | Następna Przejdz do strony: 06N ART BNF1221 BSC CPL EIB0722 F1MWM19 FCHFM19 FJSWU19 FPGNZ19 GBK0520 GNB0824 IMC INTLBCO19356 INTLDOW17806 INTLLTS23689 INTLPKN06353 INTLUSD21279 INTSDAX21303 INTSOPL09274 INTSW2019588 KME0719 LRK MBHPE11 ALR0421 OW20C202100 OW20F192750 OW20I192500 OW20R192300 OW20T192250 PCB0420 PHP0124 PND0220 RCATXAOPEN RCFL2BOSS RCFL2PLAY RCFL3DB11 RCFL3PKN RCFL4LIGH RCFL6NAG RCFS2HOT RCFS3COPP RCFS3RWE RCFS4WHT1 RCGCOMB11202 RCLGAMESAOPEN RCTLBEI RCTLPGN002 RCTSCORN12 RCTSWHT008 SIC1133 TRIGONPP5 VOX PUE
ostatnie notowanie: 18.06.2019
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 EIB0722
(EIB0722)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,6500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,6500
105,6500
17:30:00 EIB0921
(EIB0921)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(99,7700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,7700
104,7700
17:30:00 EEX
(EKOEXPORT)



3,0000(#)

-42,64
(5,2300)
-
-

548 (2)
399 (1)
2 020 (2)
-1,0000
4,5800
4,0100
-1,0000
3,0000
3,2000
3 234 (6)
2 840 (2)
580 (1)
4,7100
5,7500
17:30:00 ELB
(ELBUDOWA)
8,4800
8,2400
8,4800
8,3000
8,3000(#)
-3,49
-3,49
(8,6000)
223
-
94 155
787 303
1 041 (2)
776 (2)
415 (3)
8,2800
8,2600
8,2400
8,4400
8,4800
8,5000
50 (1)
154 (1)
325 (2)
7,7400
9,4600
17:30:00 ELT
(ELEKTROTI)
3,9000
3,8500
3,9000
3,8500
3,9000(#)
-2,78
-1,52
(3,9600)
50
-
253
980
2 000 (2)
48 (1)
60 (20)
3,8600
3,8500
3,5000
3,9500
3,9600
4,1000
40 (8)
60 (20)
60 (20)
3,5700
4,3500
17:30:00 EMT
(ELEMENTAL)
1,1200
1,0900
1,1200
1,1000
1,1200(#)
-2,48
-0,71
(1,1280)
70
-
103 269
113 453
1 234 (1)
1 281 (2)
2 000 (1)
1,0940
1,0900
1,0860
1,1000
1,1100
1,1120
3 072 (1)
1 000 (1)
1 155 (1)
1,0160
1,2400
17:30:00 ELG1027
(ELG1027)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ELG1228
(ELG1228)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 EKP
(ELKOP)
0,7000
0,6820
0,7300
0,7300
0,7300(#)
3,11
3,11
(0,7080)
22
-
5 452
3 830
4 250 (17)
1 649 (1)
1 092 (2)
0,6900
0,6820
0,6800
0,7300
0,7380
0,7400
260 (1)
1 669 (1)
5 242 (4)
0,6380
0,7780
17:30:00 ELZ
(ELZAB)
3,8200
3,8200
3,8600
3,8600
0,52

(3,8400)
4
-
668
2 564
188 (1)
200 (1)
262 (1)
3,7800
3,7600
3,7400
3,9000
4,2000
4,3000
1 925 (1)
1 577 (1)
400 (1)
3,4600
4,2200
17:30:00 EMC
(EMCINSMED)





(5,2500)
-
-

1 (1)
1 520 (2)
-  (-)
5,2000
5,0000
5,2500
5,3000
5,6000
1 430 (1)
400 (1)
1 310 (1)
4,7400
5,7500
17:30:00 EMT1021
(EMT1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ENP
(ENAP)
1,1800
1,1600
1,1800
1,1600
0,87

(1,1500)
2
-
2 002
2 322
222 (1)
3 200 (1)
500 (1)
1,1600
1,1500
1,1400
1,1700
1,1800
1,1900
3 055 (1)
1 017 (2)
31 094 (5)
1,0400
1,2600
17:30:00 ENA
(ENEA)
8,2000
8,1600
8,4000
8,4000
8,4000(#)
2,69
2,69
(8,1800)
1201
-
977 790
8 049 645
1 000 (1)
2 813 (1)
9 106 (1)
8,3300
8,3150
8,2950
8,4100
8,4200
8,4250
5 316 (1)
5 316 (1)
9 215 (2)
7,3650
8,9950
17:30:00 ENE
(ENELMED)





(11,2000)
-
-

120 (1)
699 (1)
210 (1)
11,2000
11,0000
9,1000
11,5000
11,9000
12,6000
1 160 (2)
400 (1)
413 (1)
10,1000
12,3000
17:30:00 ENG
(ENERGA)
7,2500
7,2300
7,3300
7,3300
7,3300(#)
1,10
1,10
(7,2500)
630
-
501 753
3 642 454
332 (1)
333 (1)
176 (1)
7,3150
7,3050
7,3000
7,3300
7,3350
7,3400
6 961 (4)
9 499 (2)
1 134 (3)
6,5250
7,9750
17:30:00 ENI
(ENERGOINS)
1,0400
1,0400
1,0400
1,0400
1,0400(#)
1,96
1,96
(1,0200)
1
-
10
10
1 200 (1)
9 100 (2)
1 050 (1)
0,9900
0,9880
0,9800
1,0250
1,0300
1,0400
850 (1)
900 (1)
38 830 (3)
0,9180
1,1200
17:30:00 ENT
(ENTER)
34,9000
34,9000
35,0000
35,0000
34,9000(#)
0,29
0,00
(34,9000)
5
-
285
9 964
279 (3)
37 (1)
50 (1)
35,0000
34,9000
34,4000
35,3000
35,5000
36,0000
1 (1)
125 (2)
96 (1)
31,5000
38,3000
17:30:00 ERB0921
(ERB0921)





(102,4500)
-
-

10 (1)
15 (1)
-  (-)
102,0000
97,2100
103,5000

6 (1)
-  (-)
-  (-)
97,4500
107,4500
17:30:00 ERB
(ERBUD)
11,5000
10,9500
11,5000
10,9500
-0,45

(11,0000)
13
-
6 783
74 529
1 018 (2)
241 (2)
10 (1)
10,9000
10,8000
8,0000
10,9500
11,3000
11,5000
205 (1)
885 (1)
368 (2)
9,9000
12,1000
17:30:00 ERG
(ERG)
32,0000
32,0000
32,0000
32,0000
32,0000(#)
9,59
9,59
(29,2000)
1
-
1
32
268 (2)
8 (2)
125 (1)
29,0000
22,0000
21,0000
30,4000
32,0000
32,6000
248 (1)
744 (6)
81 (1)
26,4000
32,0000
17:30:00 EGS
(ERGIS)
3,1500
3,0000
3,1500
3,0100
3,1500(#)
-4,14
0,32
(3,1400)
18
-
7 501
22 688
334 (1)
2 104 (1)
1 720 (2)
3,0000
2,9800
2,9700
3,0100
3,0700
3,0800
757 (1)
489 (1)
500 (1)
2,8400
3,4600
17:30:00 EAH
(ESOTIQ)
13,6000
13,0500
13,6000
13,2000
13,6000(#)
0,76
3,82
(13,1000)
7
-
841
11 071
880 (1)
1 179 (3)
100 (1)
13,2000
13,0500
13,0000
13,5500
13,7000
13,7500
147 (2)
620 (2)
56 (1)
11,8000
14,4000
17:30:00 ESS
(ESSYSTEM)
2,3400
2,3400
2,3400
2,3400
1,74

(2,3000)
1
-
3
7
3 640 (1)
400 (1)
400 (1)
2,2600
2,2000
2,1200
2,3200
2,3400
2,3600
500 (1)
797 (1)
3 400 (1)
2,0800
2,5200
17:30:00 EST
(ESTAR)





(1,5000)
-
-

130 (1)
-  (-)
-  (-)
1,4600



-  (-)
-  (-)
-  (-)
1,3500
1,6500
17:30:00 ETFDAX
(ETFDAX)
486,7500
486,7500
494,4000
494,4000
486,7500(#)
1,68
0,10
(486,2500)
8
-
39
19 201
6 (1)
4 (2)
10 (1)
495,9000
480,0000
462,0000
499,9000
499,9500
504,0000
13 (1)
30 (1)
2 (1)
437,6500
534,8000
17:30:00 ETFSP500
(ETFSP500)
112,3600
112,3600
114,3400
114,3400
112,3600(#)
1,40
-0,35
(112,7600)
24
-
319
36 140
7 (1)
25 (1)
36 (4)
114,1000
113,4600
112,0000
114,3400
114,9800
115,0000
2 (1)
150 (1)
580 (2)
101,5000
124,0200
17:30:00 ETFW20L 277,2500
275,5000
282,4000
281,1500
277,2500(#)
1,68
0,27
(276,5000)
27
-
2 006
561 864
9 (1)
5 (2)
8 (1)
280,3500
280,0000
277,9500
283,2000
284,0000
284,9000
8 (1)
11 (2)
15 (2)
248,8500
304,1500
17:30:00 EUC0420
(EUC0420)





(83,0000)
-
-

1 (1)
3 (1)
-  (-)
81,0000
75,0000
82,8000
83,0000
84,7500
12 (1)
4 (1)
10 (1)
73,0000
93,0000
17:30:00 EUC
(EUCO)
3,0600
3,0400
3,1600
3,1400
3,0800(#)
2,61
0,65
(3,0600)
26
-
15 042
46 429
335 (1)
1 300 (1)
3 000 (1)
3,0800
3,0400
3,0200
3,1300
3,1400
3,1500
2 050 (1)
781 (1)
1 243 (2)
2,7600
3,3600
17:30:00 EUR0124
(EUR0124)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
113,0000

113,8000

10 (1)
-  (-)
-  (-)

17:30:00 EUR0126
(EUR0126)





(103,0000)
-
-

10 (1)
-  (-)
-  (-)
105,7000

107,2000

10 (1)
-  (-)
-  (-)

17:30:00 EUR0136
(EUR0136)





(107,5000)
-
-

10 (1)
-  (-)
-  (-)
109,0000

111,5000

10 (1)
-  (-)
-  (-)

17:30:00 EUR0527
(EUR0527)





(99,2000)
-
-

10 (1)
-  (-)
-  (-)
100,3000

101,8000

10 (1)
-  (-)
-  (-)
94,2000
104,2000
17:30:00 EUR0925
(EUR0925)





(99,6800)
-
-

10 (1)
-  (-)
-  (-)
104,6600

107,6500

10 (1)
-  (-)
-  (-)

17:30:00 EUR1021
(EUR1021)





(99,6200)
-
-

10 (1)
-  (-)
-  (-)
102,3000

102,7000

10 (1)
-  (-)
-  (-)

17:30:00 EUR1027
(EUR1027)





(99,0700)
-
-

10 (1)
-  (-)
-  (-)
104,0000

105,5000

10 (1)
-  (-)
-  (-)

17:30:00 EUR1028
(EUR1028)





(99,7000)
-
-

10 (1)
-  (-)
-  (-)
100,2000

101,7000

10 (1)
-  (-)
-  (-)

17:30:00 EUR1046
(EUR1046)





(97,3100)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)

17:30:00 EUR
(EUROCASH)
20,0000
19,6400
20,7800
20,3000
20,3000(#)
1,55
1,55
(19,9900)
1354
-
368 103
7 521 760
217 (2)
3 196 (3)
2 254 (2)
20,2800
20,2400
20,2200
20,3000
20,4000
20,4600
1 473 (1)
2 887 (2)
116 (1)
18,0000
21,9800
17:30:00 EHG
(EUROHOLD)
6,1000
5,5000
6,1000
5,5000
5,5000(#)
-9,09
-9,09
(6,0500)
5
-
160
885
-  (-)
-  (-)
-  (-)


5,5000
5,6000
6,1000
99 (1)
339 (1)
1 032 (2)
5,4500
6,6500
17:30:00 ETL
(EUROTEL)
21,1000
20,4000
21,1000
21,0000
21,1000(#)
0,48
0,96
(20,9000)
13
-
903
18 700
409 (1)
39 (1)
350 (4)
20,8000
20,6000
20,5000
21,0000
21,1000
21,3000
395 (3)
375 (4)
100 (1)
18,8500
22,9000
17:30:00 EVC0621
(EVC0621)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 EVC0921
(EVC0921)





(98,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,0000
102,0000
17:30:00 EVE
(EVEREST)
0,9500
0,9500
1,1400
1,1400
1,2000(#)
26,67
33,33
(0,9000)
14
-
9 303
9 269
8 500 (2)
1 000 (1)
100 (1)
1,2000
1,0600
0,9600
1,2000
1,2800
1,3000
100 (1)
100 (1)
688 (2)
0,8100
0,9900
17:30:14 F11BM19
(F11BM19)
392,7500
392,7500
392,7500
392,7500
1,72

(386,1000)
1
274
1
393
1 (1)
-  (-)
-  (-)
164,0925

888,0300

1 (1)
-  (-)
-  (-)
328,1850
444,0150
17:30:14 F11BU19
(F11BU19)
389,0000
389,0000
391,0000
391,0000
-2,73

(401,9900)
2
5
2
780
1 (1)
1 (1)
3 (1)
392,0000
380,8720
380,0000
924,5770

1 (1)
-  (-)
-  (-)
341,6915
462,2885
17:30:14 F11BZ19
(F11BZ19)





(400,9641)
-
0

1 (1)
-  (-)
-  (-)
170,4097

922,2174

1 (1)
-  (-)
-  (-)
340,8195
461,1087