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 AST BNPPBSK0722 BRS CMR ECH1123 EUC0423 FCDRZ20 FGPWH21 FPGEH21 GBK0221 GNB1123 GKI INTLBCO31997 INTLDAX30783 INTLEUD29124 INTLKGH29389 INTLNKX30825 INTLPKO30395 INTLSLV33381 INTLW2030577 INTSDAX33548 INTSJSW32375 INTSPGE26211 INTSW2020867 KGH LAB MBHPE14 MWT OW20C212200 OW20H202150 OW20J202050 OW20T201350 OW20U201700 OW20X202400 PPS PKO0827 PRZ1229 RCESXPP0823 RCFL2PKN1 RCFL3CORN RCFL3PALL3 RCFL4DNP RCFL5COCO1 RCFL6FW20 RCFS2COPP RCFS3COFF RCFS3RDGB RCFS4SUGA RCFS6SILVE RCGSX5E1221 RCRCPS1220 RCTLGOLD20 RCTLWHT006 RCTSNAG6 RHD SID1131 SNT VID1122 WZ0524
ostatnie notowanie: 07.08.2020
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 ECH1123
(ECH1123)





(97,9400)
-
-

100 (1)
40 (1)
-  (-)
96,5000
95,0000
97,9500
97,9600
98,0000
100 (1)
100 (1)
151 (2)
92,9400
102,9400
17:30:00 ECH
(ECHO)
3,7700
3,7500
3,8400
3,7600
3,7600(#)
-0,27
-0,27
(3,7700)
137
-
158 969
598 127
1 097 (1)
10 294 (9)
2 000 (1)
3,7600
3,7500
3,7400
3,7900
3,8000
3,8300
1 098 (1)
10 658 (2)
525 (1)
3,4000
4,1400
17:30:00 ECN1022
(ECN1022)
95,9200
95,8200
96,6900
96,6900
1,15

(95,5900)
15
-
5 225
501 258
5 (1)
100 (1)
200 (1)
95,6000
95,5100
95,5000
96,6800
96,6900
96,8900
100 (1)
879 (2)
174 (3)
90,5900
100,5900
17:30:00 EDI
(EDINVEST)
2,4400
2,3800
2,4400
2,4400
2,4400(#)
1,67
1,67
(2,4000)
5
-
2 503
6 051
144 (2)
1 400 (1)
2 570 (1)
2,4400
2,4000
2,3800
2,4800
2,5600
2,5800
3 076 (1)
200 (1)
2 000 (1)
2,1600
2,6400
17:30:00 EFK
(EFEKT)
5,5000
5,1500
5,5000
5,5000
5,5000(#)
0,00
0,00
(5,5000)
7
-
1 291
6 708
477 (1)
466 (1)
164 (1)
5,3000
5,1500
5,1000
5,5000
5,5500
5,6500
2 417 (2)
499 (1)
1 433 (1)
4,9600
6,0500
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)





(108,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,0000
113,0000
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)
5,6600
5,1700
5,6600
5,5700
5,5700(#)
-1,94
-1,94
(5,6800)
354
-
103 985
557 932
1 000 (1)
475 (1)
4 520 (1)
5,5200
5,5100
5,5000
5,5700
5,5800
5,5900
1 297 (2)
963 (2)
450 (2)
5,1200
6,2400
17:30:00 EL11128
(EL11128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ELB
(ELBUDOWA)
1,5000
1,4500
1,5900
1,5900
1,5100(#)
1,40
-3,70
(1,5680)
45
-
49 852
75 841
1 100 (1)
166 (1)
500 (1)
1,5120
1,5100
1,4840
1,5800
1,5900
1,5980
1 055 (2)
1 077 (2)
1 770 (1)
1,4120
1,7240
17:30:00 ELT
(ELEKTROTI)
6,6000
6,3200
6,6000
6,5000
6,5000(#)
-0,91
-0,91
(6,5600)
37
-
5 253
33 934
36 (1)
200 (1)
1 100 (2)
6,4800
6,4000
6,3400
6,5000
6,5600
6,5800
460 (1)
50 (1)
211 (1)
5,9200
7,2000
17:30:00 EMT
(ELEMENTAL)
1,9700
1,8000
2,1200
2,0850
2,0850(#)
-5,23
-5,23
(2,2000)
559
-
890 305
1 710 696
830 (1)
500 (1)
993 (1)
2,0350
2,0300
2,0250
2,0850
2,0900
2,0950
12 201 (3)
9 902 (2)
986 (1)
1,9800
2,4200
17:30:00 ELG0126




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
17:30:00 ELG0330




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
17:30:00 ELG0331




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
17:30:00 ELG0332




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
17:30:00 ELG0524




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
17:30:00 ELG0533




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
17:30:00 ELG0625




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ELG1027
(ELG1027)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,0000
102,0000
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)
0,3490
0,3330
0,3540
0,3490
0,3490(#)
1,45
1,45
(0,3440)
24
-
40 283
13 958
10 000 (1)
5 850 (2)
7 727 (1)
0,3350
0,3340
0,3330
0,3490
0,3500
0,3510
5 123 (2)
7 971 (2)
3 000 (1)
0,3100
0,3780
17:30:00 ELZ
(ELZAB)
5,2000
4,9600
5,2500
5,2000
-0,95

(5,2500)
17
-
1 739
8 744
400 (1)
160 (1)
350 (1)
5,1000
4,9400
4,9200
5,2000
5,2500
5,3000
2 078 (2)
1 815 (7)
1 500 (2)
4,7400
5,7500
17:30:00 EMC
(EMCINSMED)
7,0000
7,0000
7,0000
7,0000
0,00

(7,0000)
5
-
5
35
300 (1)
250 (1)
1 400 (1)
5,7000
5,6500
5,4000
7,0000
7,7500
8,0000
1 517 (4)
970 (1)
500 (1)
6,3000
7,7000
17:30:00 EMT1021
(EMT1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ENA0624
(ENA0624)





(100,3000)
-
-

10 (1)
-  (-)
-  (-)
100,3000

100,9800
101,0000
1 (1)
1 (1)
-  (-)
95,3000
105,3000
17:30:00 ENP
(ENAP)
1,3500
1,3500
1,4700
1,4700
8,89

(1,3500)
9
-
267 408
361 316
3 100 (2)
5 579 (1)
15 000 (1)
1,3500
1,3400
1,3300
1,4700
1,5900
1,6500
2 715 (1)
11 585 (1)
4 305 (2)
1,2200
1,4800
17:30:00 ENA
(ENEA)
6,8000
6,6600
6,8950
6,8050
6,8050(#)
-0,80
-0,80
(6,8600)
618
-
383 367
2 592 911
10 135 (2)
38 106 (6)
3 868 (3)
6,8050
6,8000
6,7950
6,8300
6,8800
6,8850
200 (1)
1 231 (1)
2 643 (2)
6,1750
7,5450
17:30:00 ENE
(ENELMED)
14,0000
14,0000
14,0000
14,0000
3,70

(13,5000)
1
-
500
7 000
500 (1)
585 (1)
500 (1)
13,8000
13,6000
13,5000
14,2000
14,3000
15,0000
575 (1)
273 (1)
2 (1)
12,2000
14,8000
17:30:00 ENG
(ENERGA)
7,7250
7,4400
7,7600
7,5000
7,5000(#)
-3,91
-3,91
(7,8050)
392
-
128 619
971 275
4 435 (4)
300 (1)
1 000 (2)
7,5000
7,4750
7,4650
7,5400
7,5450
7,5500
2 658 (1)
100 (1)
15 (1)
7,0250
8,5850
17:30:00 ENI
(ENERGOINS)
0,8220
0,8100
0,8840
0,8120
0,8400(#)
-5,58
-2,33
(0,8600)
17
-
18 896
15 697
1 500 (1)
2 051 (2)
500 (1)
0,8140
0,8100
0,8060
0,8500
0,8840
0,9220
9 000 (1)
2 256 (1)
3 088 (2)
0,7740
0,9460
17:30:00 ENT
(ENTER)
23,0000
22,0000
23,5000
23,5000
23,0000(#)
2,17
0,00
(23,0000)
52
-
4 486
102 035
79 (1)
1 095 (1)
140 (1)
23,5000
23,0000
22,7000
23,8000
23,9000
24,0000
50 (1)
50 (1)
1 727 (4)
20,7000
25,3000
17:30:00 ERB0921
(ERB0921)





(100,5000)
-
-

-  (-)
-  (-)
-  (-)


102,5000

10 (1)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 ERB
(ERBUD)
20,2000
19,9500
20,2000
19,9500
0,76

(19,8000)
2
-
2
40
53 (1)
130 (1)
160 (1)
18,9000
18,7000
18,6500
20,0000
20,2000
20,3000
100 (1)
28 (1)
21 (1)
17,8500
21,7000
17:30:00 ERG
(ERG)
58,0000
52,0000
58,0000
54,0000
54,0000(#)
1,89
1,89
(53,0000)
8
-
204
10 898
30 (1)
5 (1)
34 (1)
52,0000
50,0000
49,2000
54,0000
58,0000
59,0000
391 (1)
579 (3)
2 073 (5)
47,4000
57,5000
17:30:00 ESB0725




(88,0000)
-
-

4 (1)
16 (1)
-  (-)
78,0500
65,0000
88,0000
95,0000
100,0000
76 (1)
305 (2)
10 (1)
78,0000
98,0000
17:30:00 EAH
(ESOTIQ)
9,1000
9,0000
9,1000
9,0000
9,1000(#)
0,90
2,02
(8,9200)
6
-
734
6 616
4 386 (1)
500 (2)
397 (1)
9,0000
8,9200
8,9000
9,0800
9,1000
9,2000
91 (1)
287 (2)
875 (4)
8,0400
9,8000
17:30:00 EST
(ESTAR)





(1,5000)
-
-

100 (1)
-  (-)
-  (-)
1,4600

2,1350

3 (1)
-  (-)
-  (-)
1,3500
1,6500
17:30:00 ETFDAX
(ETFDAX)
525,6000
514,8000
525,6000
524,0000
525,6000(#)
-0,02
0,29
(524,1000)
23
-
84
43 868
4 (1)
3 (1)
5 (1)
523,1000
516,0000
515,0000
530,0000
531,5000
532,0000
2 (1)
3 (1)
3 (1)
471,7000
576,5000
17:30:00 ETFSP500
(ETFSP500)
127,5000
126,7600
127,9200
127,9200
127,9200(#)
1,23
1,23
(126,3600)
64
-
1 887
239 976
10 (1)
3 (1)
12 (1)
127,2000
126,9400
126,7600
127,9800
128,0000
128,2000
12 (1)
301 (4)
34 (1)
113,7400
138,9800
17:30:00 ETFW20L 226,0000
223,5000
226,0000
224,2000
226,0000(#)
-0,36
0,44
(225,0000)
15
-
131
29 412
11 (1)
17 (2)
14 (1)
222,8000
221,5000
220,6000
224,5000
225,0000
225,5000
2 (1)
5 (1)
10 (1)
202,5000
247,5000