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 ASE BNPPBSK0722 BOW CFI E151129 ENT FALRM20 FEURJ20 FMG FTPEZ20 GNB0321 HMI INTLADS13532 INTLDNP23531 INTLKGH29793 INTLPLA29744 INTLW2028647 INTSCCC23242 INTSEUR25700 INTSNOK08888 INTSSLV02345 INVCEEFIZ KPD LEN MBK1030 NET OW20D200980 OW20D202200 OW20F201050 OW20I202600 OW20P201525 OW20Q201250 OW20R202200 PBG0620 PGN PLY ZAP RCFL10LIGH RCFL2SUGA RCFL3GOLD1 RCFL3SUGA3 RCFL4SILVE2 RCFL6FW201 RCFS1OIL RCFS3BZW RCFS3PALL4 RCFS4PKN RCFS6GASO1 RCGCOMB0417 RCLCOFFAOPEN RCSBOAOPEN RCTSCOFF5 RON0522 SIE1135 TRN VVD0520 ZAM1127
ostatnie notowanie: 06.04.2020
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 E151129
(E151129)





(99,4000)
-
-

-  (-)
-  (-)
-  (-)




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





(98,0000)
-
-

1 (1)
-  (-)
-  (-)
97,0000

999,9900

1 (1)
-  (-)
-  (-)
94,0000
102,0000
17:30:00 ECH0422
(ECH0422)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ECH0423
(ECH0423)





(102,4000)
-
-

-  (-)
-  (-)
-  (-)


104,9900

1 (1)
-  (-)
-  (-)
97,4000
107,4000
17:30:00 ECH0522
(ECH0522)
91,0000
91,0000
91,0000
91,0000
1,11

(90,0000)
1
-
50
4 550
100 (1)
50 (1)
-  (-)
88,0200
88,0100
91,0000
92,0000
96,0000
50 (1)
100 (1)
193 (1)
85,0000
95,0000
17:30:00 ECH0721
(ECH0721)
93,5000
93,0000
95,0000
95,0000
93,5000(#)
1,60
0,00
(93,5000)
10
-
2 568
242 644
6 (1)
10 (1)
50 (1)
94,0300
94,0200
94,0000
95,0000
95,8800
95,8900
110 (2)
100 (1)
35 (1)
88,5000
98,5000
17:30:00 ECH0923
(ECH0923)
91,0000
91,0000
91,0000
91,0000
1,11

(90,0000)
1
-
100
9 100
105 (2)
70 (1)
100 (1)
88,0000
87,0100
87,0000
93,9800
95,9900
97,4000
140 (2)
140 (1)
50 (1)
85,0000
95,0000
17:30:00 ECH1022
(ECH1022)
90,9900
90,9900
90,9900
90,9900
2,99

(88,3500)
1
-
2
182
100 (1)
50 (1)
50 (1)
88,1600
88,1500
88,1300
90,9900
91,0000
91,4400
100 (1)
200 (1)
55 (1)
78,3500
98,3500
17:30:00 ECH1120
(ECH1120)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)


97,5000

109 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ECH1123
(ECH1123)
92,3600
92,3600
92,3600
92,3600
92,3600(#)
2,62
2,62
(90,0000)
2
-
85
7 851
168 (3)
100 (1)
100 (1)
90,0000
87,4000
84,9900
92,3300
92,3700
92,9000
323 (2)
33 (1)
225 (1)
85,0000
95,0000
17:30:00 ECH
(ECHO)
3,9300
3,9000
3,9500
3,9200
3,9200(#)
0,00
0,00
(3,9200)
107
-
1 536 984
6 039 706
2 405 (5)
119 (1)
370 (1)
3,9000
3,8900
3,8700
3,9200
3,9400
3,9500
137 008 (6)
750 (1)
8 845 (3)
3,5300
4,3100
17:30:00 ECN1022
(ECN1022)
89,9500
89,9500
90,8900
90,8900
1,00

(89,9900)
2
-
35
3 172
100 (1)
200 (1)
-  (-)
87,0000
83,0000
90,8900
90,9000
90,9900
100 (1)
57 (1)
100 (1)
79,9900
99,9900
17:30:00 EDI
(EDINVEST)
2,1800
2,1800
2,1800
2,1800
0,00

(2,1800)
6
-
516
1 125
1 207 (3)
7 550 (2)
160 (2)
2,1800
2,1600
1,9600
2,2400
2,2600
2,2800
300 (1)
6 800 (2)
2 363 (1)
1,9700
2,3800
17:30:00 EFK
(EFEKT)
2,5400
2,4800
2,5800
2,4800
2,5400(#)
-2,36
0,00
(2,5400)
11
-
5 049
12 763
500 (1)
380 (1)
4 200 (2)
2,5600
2,5400
2,5000
2,6200
2,6400
2,6800
3 000 (1)
5 194 (2)
1 927 (1)
2,3000
2,7800
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)
3,1200
3,1200
3,5000
3,5000
3,5000(#)
13,27
13,27
(3,0900)
199
-
113 585
374 464
1 203 (1)
140 (1)
800 (1)
3,5000
3,4800
3,4300
3,5100
3,5500
3,5800
3 070 (2)
1 265 (2)
260 (1)
2,7850
3,3950
17:30:00 EL11128
(EL11128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ELB
(ELBUDOWA)
2,0500
1,9000
2,4800
2,3500
2,3500(#)
23,68
23,68
(1,9000)
571
-
397 121
902 418
7 000 (1)
21 000 (2)
2 000 (1)
2,2300
2,2000
2,1300
2,3500
2,3800
2,3950
1 870 (2)
584 (1)
600 (1)
1,7100
2,0900
17:30:00 ELT
(ELEKTROTI)
3,2900
3,2600
3,6100
3,4000
3,6100(#)
4,62
11,08
(3,2500)
55
-
40 673
135 873
80 (1)
100 (1)
8 781 (3)
3,4000
3,3600
3,3000
3,4800
3,4900
3,5000
900 (1)
884 (1)
100 (1)
2,9300
3,5700
17:30:00 EMT
(ELEMENTAL)
1,2400
1,2200
1,3280
1,3000
1,3000(#)
7,08
7,08
(1,2140)
116
-
171 231
222 310
3 985 (1)
3 000 (1)
8 000 (1)
1,3000
1,2900
1,2880
1,3240
1,3260
1,3280
3 100 (2)
2 000 (1)
6 956 (4)
1,0940
1,3340
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
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 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)
0,8200
0,7400
0,8200
0,7800
0,7700(#)
-8,24
-9,41
(0,8500)
22
-
11 560
8 830
1 500 (1)
2 997 (2)
2 000 (1)
0,7600
0,7500
0,7420
0,7800
0,8100
0,8200
5 668 (1)
1 600 (1)
2 608 (2)
0,7660
0,9340
17:30:00 ELZ
(ELZAB)
4,3000
4,2600
4,6000
4,5600
4,5600(#)
5,07
5,07
(4,3400)
82
-
17 963
78 714
250 (1)
300 (1)
1 200 (2)
4,5400
4,4200
4,4000
4,5600
4,6000
4,7000
352 (2)
356 (2)
500 (1)
3,9200
4,7600
17:30:00 EMC
(EMCINSMED)
6,9500
6,9500
6,9500
6,9500
6,9500(#)
0,00
0,00
(6,9500)
2
-
71
493
1 230 (1)
1 (1)
-  (-)
6,1000
1,0000
6,9500
7,0000
7,1000
1 069 (2)
942 (1)
195 (1)
6,3000
7,6000
17:30:00 EMT1021
(EMT1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ENA0624
(ENA0624)





(100,3700)
-
-

1 (1)
-  (-)
-  (-)
99,5000

99,7500
100,1000
10 (1)
1 (1)
-  (-)
96,3700
104,3700
17:30:00 ENP
(ENAP)
1,3200
1,3200
1,3200
1,3200
0,00

(1,3200)
1
-
2
3
1 405 (2)
1 905 (1)
600 (1)
1,2300
1,1600
1,0400
1,3200
1,3300
1,3500
998 (1)
995 (1)
787 (2)
1,1900
1,4500
17:30:00 ENA
(ENEA)
4,9900
4,9320
5,1400
5,1250
5,1250(#)
5,45
5,45
(4,8600)
1189
-
1 049 096
5 319 208
4 915 (1)
389 (1)
500 (1)
5,1250
5,1200
5,1050
5,1300
5,1400
5,1450
500 (1)
16 309 (5)
1 300 (2)
4,3740
5,3450
17:30:00 ENE
(ENELMED)
11,5000
11,5000
11,5000
11,5000
0,00

(11,5000)
1
-
164
1 886
680 (1)
10 (1)
12 (1)
11,5000
11,3000
7,0000
11,8000
11,9000
12,0000
38 (1)
47 (1)
630 (1)
10,4000
12,6000
17:30:00 ENG
(ENERGA)
6,8800
6,7500
6,9250
6,7900
6,7900(#)
-1,31
-1,31
(6,8800)
609
-
505 479
3 458 120
7 460 (4)
4 699 (3)
4 316 (4)
6,7800
6,7750
6,7700
6,7900
6,8000
6,8050
28 424 (1)
26 383 (6)
490 (2)
6,1950
7,5650
17:30:00 ENI
(ENERGOINS)
0,5400
0,4380
0,5400
0,4700
0,4700(#)
-6,00
-6,00
(0,5000)
21
-
21 874
10 129
1 530 (1)
1 306 (2)
2 600 (2)
0,4700
0,4600
0,4520
0,4980
0,5000
0,5140
4 000 (1)
4 446 (1)
2 000 (1)
0,4500
0,5500