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 ABS BNF1221 BOS CDL DS1023 ERB F6MWZ20 FEUHH20 FLWBM20 FSPLU20 GHI0720 GTC IPO INTLCDR22285 INTLDOW16790 INTLHSC15685 INTLNKX18705 INTLPKN26401 INTLUSD21279 INTSCDR24810 INTSKGH23341 INTSPLA25924 IPOBENE3H KRA1226 LMBSFIZ MCI0321 NTT OW20A202225 OW20C202250 OW20M201825 OW20N202450 OW20X201800 PEO1028 PIA1128 PMA RCCOCOOPEN RCFL2OIL2 RCFL3EAD RCFL3ROS RCFL4PGN RCFL6FW201 RCFS2KGH RCFS3GASO RCFS4FW203 RCFS6COFF1 RCGLDAOPEN RCNAGAOPEN RCTLBEI RCTLTOTF RDN SET TLX VIN WZ0126
ostatnie notowanie: 17.01.2020
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 DS1023




(107,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 DS1029
(DS1029)
104,1200
104,1100
104,1200
104,1100
-0,56

(104,7000)
2
-
60
6 247
50 (1)
50 (1)
6 (1)
103,5200
103,5100
102,4400
104,1000
104,1100
104,3000
50 (1)
140 (1)
2 (1)
99,7000
109,7000
17:30:00 DVL0523
(DVL0523)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 E151129
(E151129)





(99,4000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,5000)
-
-

5 (1)
-  (-)
-  (-)
99,0000

100,5000

7 (1)
-  (-)
-  (-)
95,5000
105,5000
17:30:00 ECH0422
(ECH0422)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ECH0423
(ECH0423)





(102,4000)
-
-

-  (-)
-  (-)
-  (-)


102,4000
104,9900
4 (1)
1 (1)
-  (-)
98,4000
106,4000
17:30:00 ECH0522
(ECH0522)





(99,7900)
-
-

100 (1)
150 (1)
100 (1)
98,8100
98,8000
98,5400
99,6900
99,7000
100,1900
10 (1)
100 (1)
200 (1)
94,7900
104,7900
17:30:00 ECH0721
(ECH0721)
100,0000
100,0000
100,2500
100,2500
0,25

(100,0000)
3
-
292
29 202
37 (1)
110 (1)
34 (1)
100,0000
99,9500
99,9400
100,2700
100,2800
100,2900
110 (1)
73 (1)
929 (1)
95,0000
105,0000
17:30:00 ECH0923
(ECH0923)
100,0000
100,0000
100,0000
100,0000
0,00

(100,0000)
8
-
480
48 000
36 (1)
300 (1)
100 (1)
99,6000
99,2100
99,2000
100,0000
100,2200
100,3900
160 (2)
460 (1)
4 (1)
95,0000
105,0000
17:30:00 ECH1022
(ECH1022)
99,5000
99,5000
99,8000
99,8000
99,5000(#)
0,30
0,00
(99,5000)
4
-
454
45 179
55 (1)
150 (1)
185 (1)
99,1800
99,1700
99,1500
99,8000
99,8400
99,8500
88 (1)
100 (1)
150 (1)
94,5000
104,5000
17:30:00 ECH1120
(ECH1120)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ECH1123
(ECH1123)





(100,5000)
-
-

135 (2)
500 (1)
100 (1)
99,9500
99,9000
99,5000
100,4000
100,4900
100,8500
60 (1)
74 (1)
100 (1)
95,5000
105,5000
17:30:00 ECH
(ECHO)
4,9500
4,8500
4,9500
4,9500
4,9500(#)
0,61
0,61
(4,9200)
47
-
113 659
557 147
400 (1)
880 (2)
1 150 (3)
4,9200
4,8900
4,8850
4,9500
4,9600
4,9700
1 721 (4)
1 000 (1)
570 (1)
4,4300
5,4100
17:30:00 ECN1022
(ECN1022)
99,3000
99,3000
99,3000
99,3000
-0,09

(99,3900)
2
-
35
3 476
62 (1)
100 (1)
100 (1)
99,1400
99,1300
99,1100
99,3000
99,3800
99,3900
65 (1)
10 (1)
97 (1)
94,3900
104,3900
17:30:00 EDI
(EDINVEST)
2,1800
2,1800
2,2000
2,2000
0,92

(2,1800)
8
-
8 506
18 643
3 000 (1)
90 (1)
3 473 (1)
2,2000
2,1800
2,1600
2,2600
2,2800
2,3200
15 934 (2)
3 500 (1)
1 855 (1)
1,9700
2,3800
17:30:00 EFK
(EFEKT)
4,9000
4,8800
5,5000
5,5000
5,5000(#)
32,85
32,85
(4,1400)
61
-
13 911
71 714
195 (2)
281 (3)
200 (3)
5,5000
5,4000
5,3500
5,7500
5,8500
5,9000
324 (1)
230 (1)
50 (1)
3,7400
4,5400
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)





(105,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
100,0000
110,0000
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)
5,9200
5,5600
5,9200
5,6600
5,6600(#)
-4,71
-4,71
(5,9400)
136
-
45 383
257 694
27 (1)
1 076 (2)
150 (1)
5,6600
5,6500
5,6200
5,6900
5,7000
5,7400
6 600 (1)
1 500 (3)
315 (1)
5,3500
6,5300
17:30:00 ELB
(ELBUDOWA)
8,3600
8,0200
8,7000
8,4200
8,4200(#)
0,48
0,48
(8,3800)
240
-
42 398
352 914
2 (1)
877 (3)
360 (1)
8,4000
8,3000
8,2800
8,4200
8,4800
8,5000
691 (2)
97 (1)
8 018 (2)
7,5600
9,2000
17:30:00 ELT
(ELEKTROTI)
4,8700
4,8100
5,0000
4,8100
4,8700(#)
0,42
1,67
(4,7900)
20
-
12 315
59 921
350 (1)
168 (1)
50 (1)
4,7400
4,7000
4,6600
4,8800
5,0000
5,0200
50 (1)
320 (2)
399 (1)
4,3200
5,2600
17:30:00 EMT
(ELEMENTAL)
1,8260
1,8000
1,9300
1,8800
1,8500(#)
2,96
1,31
(1,8260)
146
-
214 033
401 850
499 (1)
717 (1)
2 800 (2)
1,8700
1,8600
1,8520
1,8800
1,9200
1,9260
314 (1)
788 (1)
3 000 (1)
1,6440
2,0050
17:30:00 ELG0126




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ELG0330




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 ELG0331




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 ELG0332




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 ELG0524




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ELG0533




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 ELG0625




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

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)
0,8600
0,8000
0,8600
0,8580
0,8580(#)
-0,23
-0,23
(0,8600)
19
-
1 530
1 285
3 110 (3)
37 875 (1)
4 609 (1)
0,8020
0,8000
0,7900
0,8580
0,8600
0,8680
971 (1)
10 434 (5)
1 366 (1)
0,7740
0,9460
17:30:00 ELZ
(ELZAB)
3,0000
3,0000
3,0000
3,0000
0,00

(3,0000)
3
-
401
1 203
1 000 (1)
1 343 (2)
590 (1)
2,9200
2,9000
2,8400
3,2400
3,3000
3,5000
440 (1)
667 (1)
1 426 (1)
2,7000
3,3000
17:30:00 EMC
(EMCINSMED)





(6,0000)
-
-

1 300 (1)
3 500 (1)
1 (1)
5,8000
4,0000
1,0000
6,0000
6,0500
10,0000
92 (1)
1 640 (2)
600 (1)
5,4000
6,6000
17:30:00 EMT1021
(EMT1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,5000)
-
-

-  (-)
-  (-)
-  (-)


100,4500
100,5000
5 (1)
10 (2)
-  (-)
95,5000
105,5000
17:30:00 ENP
(ENAP)
1,5000
1,5000
1,5000
1,5000
3,45

(1,4500)
1
-
2
3
1 000 (1)
599 (1)
850 (1)
1,4300
1,3800
1,3700
1,5000
1,5100
1,5200
3 147 (5)
222 (1)
3 980 (1)
1,3100
1,5900
17:30:00 ENA
(ENEA)
7,6000
7,5250
7,6200
7,5400
7,5400(#)
0,27
0,27
(7,5200)
385
-
219 168
1 658 714
1 026 (2)
100 (1)
1 120 (2)
7,5400
7,5300
7,5250
7,5650
7,5950
7,6000
4 024 (4)
6 212 (2)
11 800 (3)
6,7700
8,2700
17:30:00 ENE
(ENELMED)





(13,5000)
-
-

100 (1)
50 (1)
603 (1)
13,2000
13,1000
12,9000
13,5000
14,0000
14,5000
1 460 (2)
118 (1)
4 300 (1)
12,2000
14,8000
17:30:00 ENG
(ENERGA)
7,5000
7,4600
7,5400
7,5100
7,5100(#)
0,40
0,40
(7,4800)
266
-
123 086
922 937
2 322 (1)
73 (1)
2 796 (9)
7,5100
7,5050
7,5000
7,5300
7,5350
7,5400
200 (1)
500 (1)
7 037 (4)
6,7350
8,2250
17:30:00 ENI
(ENERGOINS)
0,7000
0,7000
0,7000
0,7000
-2,23

(0,7160)
1
-
21
15
2 500 (2)
2 485 (1)
891 (1)
0,6700
0,6520
0,6200
0,7000
0,7180
0,7200
179 (1)
2 000 (1)
2 000 (1)
0,6460
0,7860
17:30:00 ENT
(ENTER)
50,0000
49,2000
50,8000
50,8000
50,0000(#)
2,63
1,01
(49,5000)
110
-
24 380
1 221 145
134 (1)
98 (3)
411 (1)
50,2000
50,0000
49,6000
50,8000
51,0000
51,2000
843 (2)
150 (1)
411 (1)
44,6000
54,4000
17:30:00 ERB0921
(ERB0921)





(102,4500)
-
-

10 (1)
-  (-)
-  (-)
102,0000

102,5000
103,0000
103,5000
10 (1)
1 (1)
10 (1)
97,4500
107,4500