STRONA GŁÓWNA         
DM PEKAO         
DM 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 BNPPBSK0422 BPHFIZBI4 CDL DVL0523 EGS F6MWH20 FENAZ19 FLTBZ19 FPLYZ19 GHE0720 GCN INS0622 INTLBND11098 INTLDOW13482 INTLJSW25940 INTLOPL21626 INTLPKO25841 INTLVOW15842 INTSDBK03426 INTSNAG24851 INTSSPX24034 IZS KRU0321 MPH MCR OPERA3GR OW20B202600 OW20L192075 OW20N201900 OW20X191725 PBG0620 PEP PKO PRZ1226 RCDGRAOPEN RCFL2FW202 RCFL2TOTF RCFL3FW202 RCFL3RDX2 RCFL4MSPET RCFL5WHT1 RCFS2COCO RCFS2SOY RCFS3HEIG RCFS4BPL RCFS5NAG1 RCGCOMB0421 RCKTXAOPEN RCSAEAOPEN RCTLHEIG1 RCTLTOTF2 RCTSPSM1 RLP SID1131 TPE VIN WZ0124
ostatnie notowanie: 20.11.2019
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
09:00:00 DVL0523
(DVL0523)





(100,0000)
-
-

10 (1)
10 (1)
5 (1)
100,5000
100,0000
98,0000


-  (-)
-  (-)
-  (-)
98,0000
102,0000
09:00:00 E151129
(E151129)





(99,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,4000
104,4000
09:00:00 ECH0321
(ECH0321)





(100,1100)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,1100
105,1100
09:00:00 ECH0422
(ECH0422)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
09:00:00 ECH0423
(ECH0423)





(101,4000)
-
-

1 (1)
1 (1)
4 (2)
101,1200
101,1100
101,0000
106,4000

1 (1)
-  (-)
-  (-)
96,4000
106,4000
09:00:00 ECH0522
(ECH0522)





(99,5000)
-
-

30 (1)
100 (1)
100 (1)
99,5000
99,0000
98,0000
100,4500
100,4900
100,5000
8 (1)
100 (1)
89 (1)
94,5000
104,5000
13:20:11 ECH0721
(ECH0721)
100,1400
100,1400
100,1900
100,1900
0,05

(100,1400)
4
-
220
22 034
100 (1)
55 (1)
74 (1)
99,8900
99,8800
99,7300
100,1900
100,2000
100,2900
80 (1)
45 (1)
100 (1)
95,1400
105,1400
09:00:00 ECH0923
(ECH0923)





(100,4000)
-
-

100 (1)
100 (1)
100 (1)
99,5000
99,0000
98,5000
100,4600
100,4700
100,4900
100 (1)
100 (1)
80 (1)
95,4000
105,4000
09:00:00 ECH1022
(ECH1022)





(99,0000)
-
-

14 (1)
34 (1)
100 (1)
99,3000
99,0000
98,5000
99,4000
99,4800
99,4900
52 (2)
30 (1)
150 (2)
94,0000
104,0000
09:00:00 ECH1120
(ECH1120)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ECH1121
(ECH1121)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
11:19:13 ECH1123
(ECH1123)
100,9300
100,7300
100,9300
100,9300
0,19

(100,7400)
3
-
352
35 476
161 (1)
100 (1)
50 (1)
100,0300
100,0200
100,0100
100,9300
100,9900
101,0000
915 (1)
200 (1)
30 (1)
95,7400
105,7400
14:36:22 ECH
(ECHO)
4,7000
4,6400
4,7000
4,6700
4,7000(#)
-1,79
-1,16
(4,7550)
35
-
8 478
39 632
179 (1)
491 (1)
542 (2)
4,6700
4,6550
4,6500
4,6800
4,7000
4,7200
1 066 (2)
10 107 (5)
4 000 (1)
4,2800
5,2300
11:30:16 ECN1022
(ECN1022)
98,9100
98,9100
98,9100
98,9100
-0,42

(99,3300)
2
-
115
11 375
400 (1)
23 (1)
71 (1)
98,9000
98,8600
98,8200
99,3300
99,3400
99,3900
88 (1)
450 (1)
50 (1)
94,3300
104,3300
09:59:48 EDI
(EDINVEST)
2,2000
2,2000
2,2000
2,2000
0,00

(2,2000)
1
-
2
4
11 750 (2)
7 050 (2)
4 750 (1)
2,2000
2,1800
2,0600
2,2800
2,3200
2,4000
6 700 (2)
1 731 (1)
150 (1)
1,9800
2,4200
14:28:06 EFK
(EFEKT)
13,0000
12,4000
13,2000
13,0000
13,0000(#)
-3,70
-3,70
(13,5000)
24
-
3 790
48 945
620 (1)
180 (3)
392 (1)
12,7000
12,4000
12,3000
13,3000
13,4000
13,5000
695 (2)
2 000 (1)
500 (1)
12,2000
14,8000
09:00:00 EIB0225
(EIB0225)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 EIB0521
(EIB0521)





(101,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,2500
106,2500
09:00:00 EIB0524
(EIB0524)





(99,7600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,7600
104,7600
09:00:00 EIB0722
(EIB0722)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 EIB0826
(EIB0826)





(104,5000)
-
-

-  (-)
-  (-)
-  (-)


104,0000

302 (1)
-  (-)
-  (-)
99,5000
109,5000
09:00:00 EIB0921
(EIB0921)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 EIB1129
(EIB1129)





(99,7700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,7700
104,7700
14:22:58 EEX
(EKOEXPORT)
6,6600
6,6600
7,0700
6,8200
6,6000(#)
0,29
-2,94
(6,8000)
208
-
59 972
412 434
50 (1)
299 (2)
500 (1)
6,6800
6,6600
6,6400
6,8200
6,8300
6,8500
999 (1)
916 (2)
4 782 (3)
6,1200
7,4800
14:35:44 ELB
(ELBUDOWA)
9,1200
8,7400
9,6000
9,1200
9,1200(#)
-1,30
-1,30
(9,2400)
339
-
122 667
1 120 577
712 (2)
730 (3)
230 (1)
8,9400
8,9200
8,8400
9,1200
9,1400
9,1800
230 (1)
1 091 (1)
305 (1)
8,3200
10,1500
10:10:57 ELT
(ELEKTROTI)
3,4200
3,4200
3,5000
3,5000
2,94

(3,4000)
8
-
3 515
12 267
381 (2)
500 (2)
4 000 (1)
3,4300
3,4200
3,4100
3,4900
3,5300
3,5400
50 (1)
472 (2)
2 135 (1)
3,0600
3,7400
13:19:53 EMT
(ELEMENTAL)
1,8500
1,8400
1,8700
1,8500
1,8500(#)
0,00
0,00
(1,8500)
38
-
513 658
950 613
2 058 (2)
460 (1)
3 100 (2)
1,8400
1,8300
1,8200
1,8560
1,8600
1,8700
2 000 (1)
9 000 (1)
7 242 (4)
1,6660
2,0350
09:00:00 ELG0126




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
09:00:00 ELG0330




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ELG0331




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ELG0332




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ELG0524




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
09:00:00 ELG0533




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ELG0625




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
09:00:00 ELG1027
(ELG1027)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
09:00:00 ELG1228
(ELG1228)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
13:53:16 EKP
(ELKOP)
0,7200
0,7200
0,8000
0,8000
0,8000(#)
0,00
0,00
(0,8000)
10
-
3 341
2 673
98 (1)
2 780 (2)
111 (1)
0,7500
0,7200
0,0180
0,8000
0,8120
0,8160
5 318 (2)
1 287 (2)
2 000 (1)
0,7200
0,8800
10:41:19 ELZ
(ELZAB)
2,8000
2,7800
2,8000
2,7800
2,96

(2,7000)
2
-
451
1 254
2 800 (1)
350 (1)
100 (1)
2,6800
2,5800
2,5000
2,8000
2,9400
3,0000
2 680 (1)
437 (1)
3 000 (1)
2,4400
2,9600
09:00:00 EMC
(EMCINSMED)





(4,6400)
-
-

21 (1)
1 700 (1)
40 (1)
4,4600
4,4200
4,4000
4,6400
5,0000
5,6000
1 618 (1)
160 (1)
1 310 (1)
4,1800
5,1000
09:00:00 EMT1021
(EMT1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
12:08:52 ENA0624
(ENA0624)
100,7000
100,7000
100,7000
100,7000
0,00

(100,7000)
1
-
5
504
-  (-)
-  (-)
-  (-)


100,7000
100,8000
100,9000
4 (1)
5 (1)
7 (1)
98,7000
102,7000
09:00:00 ENP
(ENAP)
1,1300
1,1300
1,1300
1,1300
1,1300(#)
0,00
0,00
(1,1300)
1
-
2
2
2 002 (1)
7 170 (1)
2 000 (1)
1,0700
1,0600
1,0300
1,1300
1,1400
1,1500
3 988 (2)
2 000 (1)
55 079 (3)
1,0200
1,2400
14:36:22 ENA
(ENEA)
8,7000
8,5550
8,7300
8,5550
8,7000(#)
-1,67
0,00
(8,7000)
501
-
207 190
1 794 367
2 348 (3)
7 120 (6)
300 (1)
8,5550
8,5500
8,5450
8,5800
8,5900
8,5950
8 401 (3)
1 298 (2)
1 600 (1)
7,8300
9,5700
09:00:00 ENE
(ENELMED)





(14,4000)
-
-

10 (1)
100 (1)
560 (1)
14,1000
13,9000
13,8000
14,4000
14,5000
14,6000
1 100 (2)
4 300 (1)
1 159 (1)
13,0000
15,8000
14:36:22 ENG
(ENERGA)
6,3300
6,2250
6,3650
6,2350
6,3300(#)
-1,50
0,00
(6,3300)
519
-
217 782
1 363 635
9 856 (12)
3 000 (3)
3 380 (5)
6,2300
6,2250
6,2200
6,2350
6,2400
6,2450
4 086 (7)
8 353 (6)
50 (1)
5,7000
6,9600
09:00:00 ENI
(ENERGOINS)





(0,9480)
-
-

8 775 (1)
884 (1)
2 000 (1)
0,8560
0,8520
0,8240
0,9480
0,9600
0,9700
346 (1)
1 000 (1)
797 (2)
0,8540
1,0400
14:36:46 ENT
(ENTER)
39,8000
37,1000
39,8000
37,5000
39,8000(#)
-4,34
1,53
(39,2000)
78
-
6 699
252 931
82 (2)
215 (3)
165 (3)
37,2000
37,1000
37,0000
37,6000
37,7000
37,8000
74 (1)
58 (1)
83 (1)
35,9000
43,7000
09:00:00 ERB0921
(ERB0921)





(102,4500)
-
-

10 (1)
15 (1)
-  (-)
101,5000
97,2100
102,4500
103,0000
15 (1)
10 (1)
-  (-)
97,4500
107,4500
13:36:16 ERB
(ERBUD)
17,0000
16,3000
17,0000
17,0000
4,29

(16,3000)
3
-
35
573
614 (1)
100 (1)
200 (1)
16,3000
16,2000
16,1000
16,9500
17,0000
17,2000
590 (1)
8 344 (8)
307 (2)
14,7000
17,9000
09:00:34 ERG
(ERG)
29,2000
29,2000
29,2000
29,2000
4,29

(28,0000)
1
-
1
29
270 (1)
100 (1)
100 (1)
28,0000
25,0000
23,0000
29,2000
29,4000
31,0000
280 (2)
92 (1)
115 (2)
25,2000
30,8000