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 BNPPBSK0920 BRZ1127 CMP EIB0225 EVE FCDRU19 FINGU19 FPGNH20 GBK0421 GNB0724 IDA INTLBCO12542 INTLDAX15016 INTLGLD11726 INTLNKX00794 INTLPKN23655 INTLUSD21170 INTSBND25130 INTSHSC20537 INTSPKN24695 INVCEEFIZ KRA0528 LVC MCF1121 NWG OW20F202400 OW20J191700 OW20L192500 OW20U192250 OW20W191900 PCR0421 PHP0422 PND0420 RCBMWIG401121 RCFL2CBK1 RCFL2PSM1 RCFL3DPW1 RCFL3PKN1 RCFL4MWIG40 RCFL6NAG RCFS2GASO RCFS3BZW RCFS3PGE RCFS4SBO RCGBSH10520 RCGTECBSK0322 RCRTXAOPEN RCTLLIGH1 RCTSCOFF004 RCTSSUGA12 SES TRIGONPP VID0621 WZ0525
ostatnie notowanie: 20.09.2019
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 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)





(104,8500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,8500
109,8500
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)
4,4500
4,4200
4,9400
4,5300
4,5300(#)
4,62
4,62
(4,3300)
450
-
172 038
812 195
2 655 (4)
196 (1)
556 (2)
4,5300
4,5100
4,5000
4,6000
4,6850
4,6900
294 (1)
600 (1)
6 195 (1)
3,9000
4,7600
17:30:00 ELB
(ELBUDOWA)
7,6800
6,5800
7,8400
6,7800
6,7800(#)
-8,63
-8,63
(7,4200)
272
-
105 958
740 580
1 213 (3)
666 (4)
213 (1)
6,7000
6,6600
6,6400
6,7800
6,8000
6,9200
48 (1)
686 (2)
28 (1)
6,6800
8,1600
17:30:00 ELT
(ELEKTROTI)





(3,9600)
-
-

40 (7)
56 (6)
60 (6)
3,9000
3,8600
3,8200
3,9600
3,9800
4,0000
2 271 (7)
25 (5)
1 449 (1)
3,5700
4,3500
17:30:00 EMT
(ELEMENTAL)
1,3380
1,2960
1,3380
1,3320
1,3320(#)
0,15
0,15
(1,3300)
62
-
207 636
275 561
409 (1)
1 849 (1)
1 340 (1)
1,3260
1,3240
1,3220
1,3320
1,3400
1,3480
31 108 (1)
7 365 (2)
1 163 (1)
1,1980
1,4620
17:30:00 ELG1027
(ELG1027)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 ELG1228
(ELG1228)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 EKP
(ELKOP)
0,7300
0,7000
0,7300
0,7200
0,7300(#)
0,56
1,96
(0,7160)
26
-
19 587
13 865
1 000 (1)
71 131 (26)
48 (1)
0,7020
0,7000
0,6700
0,7200
0,7280
0,7300
9 778 (2)
1 200 (1)
5 575 (5)
0,6460
0,7860
17:30:00 ELZ
(ELZAB)
2,2800
2,1000
2,3000
2,2800
2,2800(#)
-2,56
-2,56
(2,3400)
27
-
10 953
23 433
567 (2)
3 940 (2)
1 000 (1)
2,1400
2,1200
2,1000
2,2200
2,2800
2,3000
3 380 (1)
1 018 (2)
880 (2)
2,1200
2,5600
17:30:00 EMC
(EMCINSMED)





(4,9000)
-
-

74 (1)
1 600 (1)
-  (-)
4,7200
4,7000
4,9200
5,0500
5,6000
1 526 (1)
744 (1)
1 310 (1)
4,4200
5,3500
17:30:00 EMT1021
(EMT1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ENP
(ENAP)
1,1300
1,1300
1,1300
1,1300
0,00

(1,1300)
1
-
2
2
1 995 (1)
999 (1)
2 000 (1)
1,0900
1,0600
1,0400
1,1200
1,1300
1,1400
3 000 (1)
4 609 (2)
29 499 (2)
1,0200
1,2400
17:30:00 ENA
(ENEA)
9,5000
9,0400
9,6000
9,0450
9,0450(#)
1,34
1,34
(8,9250)
1789
-
714 067
6 583 705
4 678 (2)
3 860 (3)
6 130 (2)
9,0450
9,0400
9,0350
9,1450
9,1750
9,1900
4 076 (1)
4 063 (1)
4 197 (3)
8,0350
9,8150
17:30:00 ENE
(ENELMED)
13,9000
13,9000
13,9000
13,9000
13,9000(#)
-2,11
-2,11
(14,2000)
3
-
360
5 004
390 (1)
100 (1)
500 (1)
13,9000
13,8000
11,0000
14,3000
14,4000
14,5000
600 (3)
539 (2)
980 (2)
12,8000
15,6000
17:30:00 ENG
(ENERGA)
6,9450
6,6700
6,9500
6,6700
6,6700(#)
-4,03
-4,03
(6,9500)
1327
-
725 426
4 891 363
28 544 (14)
12 837 (4)
12 227 (9)
6,6700
6,6650
6,6600
6,7250
6,7500
6,7550
1 (1)
46 144 (3)
1 593 (1)
6,2550
7,6450
17:30:00 ENI
(ENERGOINS)
0,9360
0,9100
0,9700
0,9700
0,9360(#)
-1,02
-4,49
(0,9800)
16
-
63 403
59 317
918 (1)
2 190 (1)
1 150 (1)
0,9200
0,9180
0,9120
0,9600
0,9700
0,9920
7 900 (1)
1 059 (1)
775 (1)
0,8820
1,0750
17:30:00 ENT
(ENTER)
35,0000
35,0000
35,4000
35,0000
-1,13

(35,4000)
11
-
352
12 325
52 (1)
52 (1)
42 (1)
34,4000
34,3000
34,1000
35,0000
35,4000
36,0000
90 (2)
275 (3)
59 (1)
31,9000
38,9000
17:30:00 ERB0921
(ERB0921)





(102,4500)
-
-

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

5 (1)
-  (-)
-  (-)
97,4500
107,4500
17:30:00 ERB
(ERBUD)
15,0500
14,5000
15,0500
14,5000
-3,65

(15,0500)
3
-
186
2 740
150 (1)
310 (3)
695 (1)
14,5500
14,5000
14,4500
14,8000
14,9500
15,0000
90 (1)
139 (1)
789 (3)
13,5500
16,5500
17:30:00 ERG
(ERG)
32,0000
32,0000
32,0000
32,0000
32,0000(#)
7,38
7,38
(29,8000)
1
-
1
32
15 (1)
200 (2)
10 (1)
25,4000
23,0000
21,0000
32,0000
32,2000
32,6000
476 (3)
274 (1)
221 (5)
27,0000
32,6000
17:30:00 EGS
(ERGIS)
2,3600
2,2900
2,3900
2,3900
2,3900(#)
1,27
1,27
(2,3600)
20
-
24 314
56 154
74 (1)
250 (1)
5 000 (1)
2,2900
2,2500
2,2400
2,3900
2,4000
2,4800
1 000 (1)
3 150 (1)
318 (1)
2,1300
2,5900
17:30:00 EAH
(ESOTIQ)
15,7500
15,0500
16,3000
15,2000
15,2000(#)
1,00
1,00
(15,0500)
12
-
1 017
15 835
11 (1)
300 (1)
386 (2)
15,2000
15,1000
15,0500
15,4500
15,5000
15,7500
81 (1)
650 (1)
300 (1)
13,5500
16,5500
17:30:00 ESS
(ESSYSTEM)
2,7000
2,7000
2,7000
2,7000
0,00

(2,7000)
1
-
2
5
3 130 (1)
200 (1)
500 (1)
2,5600
2,4600
2,3600
2,6600
2,7000
2,7200
3 200 (1)
3 492 (3)
4 062 (3)
2,4400
2,9600
17:30:00 EST
(ESTAR)





(1,5000)
-
-

100 (1)
-  (-)
-  (-)
1,4600



-  (-)
-  (-)
-  (-)
1,3500
1,6500
17:30:00 ETFDAX
(ETFDAX)
510,2000
510,2000
515,0000
515,0000
0,98

(510,0000)
12
-
106
54 280
12 (1)
29 (2)
2 (1)
513,2000
500,0000
498,1000
519,9000
520,0000
524,1000
106 (1)
111 (2)
3 (1)
459,0000
561,0000
17:30:00 ETFSP500
(ETFSP500)
120,7400
120,7000
122,6200
122,5400
120,7400(#)
1,16
-0,33
(121,1400)
24
-
530
64 368
10 (1)
20 (1)
94 (2)
121,1200
121,0000
120,7000
124,7200
126,2600
130,0000
10 (1)
93 (1)
10 (1)
109,0400
133,2400
17:30:00 ETFW20L 271,5000
268,8000
272,0000
268,8000
-0,99

(271,5000)
26
-
256
69 001
8 (1)
9 (1)
30 (1)
268,0000
267,7000
267,3000
268,8000
271,0000
271,4000
13 (1)
15 (2)
8 (1)
244,3500
298,6500
17:30:00 EUC0420
(EUC0420)
69,5000
69,5000
70,0000
70,0000
0,72

(69,5000)
2
-
4
279
5 (1)
2 (1)
2 (1)
64,0000
63,5100
63,5000
73,8000
73,9000
74,0000
4 (1)
5 (1)
24 (3)
58,0000
82,0000
17:30:00 EUC
(EUCO)
2,2000
2,1100
2,2900
2,2100
2,2500(#)
-1,78
0,00
(2,2500)
18
-
6 632
14 413
144 (1)
320 (1)
426 (1)
2,2000
2,1700
2,1600
2,2600
2,2700
2,2800
628 (1)
700 (1)
2 000 (1)
2,0300
2,4700
17:30:00 EUR0124
(EUR0124)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
113,0000

114,8600

10 (1)
-  (-)
-  (-)

17:30:00 EUR0126
(EUR0126)





(103,0000)
-
-

10 (1)
-  (-)
-  (-)
105,7000

111,3000

10 (1)
-  (-)
-  (-)

17:30:00 EUR0136
(EUR0136)





(107,5000)
-
-

10 (1)
-  (-)
-  (-)
109,0000

128,0000

5 (1)
-  (-)
-  (-)
102,5000
112,5000
17:30:00 EUR0527
(EUR0527)





(101,8000)
-
-

10 (1)
-  (-)
-  (-)
100,3000

108,1700

10 (1)
-  (-)
-  (-)
96,8000
106,8000
17:30:00 EUR0925
(EUR0925)





(99,6800)
-
-

10 (1)
-  (-)
-  (-)
104,6600

110,7700

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

112,7000

10 (1)
-  (-)
-  (-)
94,0700
104,0700
17:30:00 EUR1028
(EUR1028)





(99,7000)
-
-

10 (1)
-  (-)
-  (-)
100,2000

110,3000

10 (1)
-  (-)
-  (-)
94,7000
104,7000
17:30:00 EUR1046
(EUR1046)





(97,3100)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)

17:30:00 EUR
(EUROCASH)
21,4400
21,2600
21,6400
21,3600
21,3600(#)
-1,11
-1,11
(21,6000)
1381
-
402 131
8 637 771
21 903 (6)
5 720 (5)
2 145 (2)
21,3600
21,3400
21,3200
21,4800
21,5000
21,5200
100 (1)
1 100 (2)
100 (1)
19,4400
23,7600
17:30:00 EHG
(EUROHOLD)
5,8500
5,8500
5,8500
5,8500
0,86

(5,8000)
2
-
6
35
-  (-)
-  (-)
-  (-)


5,5000
5,8000
5,8500
163 (1)
750 (3)
446 (2)
5,2500
6,3500
17:30:00 ETL
(EUROTEL)
20,7000
20,0000
20,7000
20,0000
20,0000(#)
-3,38
-3,38
(20,7000)
52
-
6 604
133 246
56 (1)
480 (2)
354 (1)
19,9000
19,8000
19,5000
20,0000
20,4000
20,5000
935 (1)
1 000 (1)
160 (1)
18,6500
22,7000
17:30:00 EVC0621
(EVC0621)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
88,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 EVC0822
(EVC0822)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)


99,0000

118 (1)
-  (-)
-  (-)
94,0000
104,0000
17:30:00 EVC0921
(EVC0921)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
88,0000



-  (-)
-  (-)
-  (-)
96,0000
104,0000