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 ACP BNPPBKS0822 BPHFIZBI4 CDL DS1029 ERG F6MWH21 FGT FLTSM20 FPXMM20 GHE0822 ATT INS1020 INTLCCC24323 INTLDOW17806 INTLHSC15685 INTLNOK00968 INTLPKO15123 INTLUSJ26138 INTSCDR24810 INTSKGH00711 INTSPZU20131 IPOBENE3E KCH LMCSFIZ MCI1219 CNG OW20B201800 OW20I202600 OW20M201900 OW20R201900 OW20X192475 PCX0620 PHP0921 PRF RCBSX7E0520 RCFL2ESX RCFL3COFF1 RCFL3PKN RCFL4NAG RCFL6GASO RCFS2PZU RCFS3MBK RCFS4PKO RCFS8PALL RCGSXLV1220 RCROPL1220 RCTLGOLD07 RCTSKGH015 SA11131 SKH TRI WAS ZDW1131
ostatnie notowanie: 05.12.2019
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 DS1029
(DS1029)





(107,0100)
-
-

265 (2)
3 (1)
-  (-)
106,5500
103,9000
107,6900
109,0000
23 (1)
25 (1)
-  (-)
103,0100
111,0100
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)





(100,1100)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,1100
104,1100
17:30:00 ECH0422
(ECH0422)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(101,4000)
-
-

5 (1)
1 (1)
1 (1)
101,4000
101,1200
101,1100
106,4000

1 (1)
-  (-)
-  (-)
96,4000
106,4000
17:30:00 ECH0522
(ECH0522)
99,7400
99,6200
100,0000
100,0000
0,03

(99,9700)
7
-
1 553
155 232
100 (1)
44 (1)
100 (1)
99,0200
99,0100
98,0000
99,9900
100,0000
100,4900
100 (1)
330 (1)
100 (1)
94,9700
104,9700
17:30:00 ECH0721
(ECH0721)
100,1000
100,0700
100,1000
100,0700
0,07

(100,0000)
5
-
1 606
160 736
100 (1)
100 (1)
100 (1)
100,0000
99,7500
99,7200
100,3500
100,3600
100,3800
100 (1)
30 (1)
76 (1)
95,0000
105,0000
17:30:00 ECH0923
(ECH0923)
100,1000
100,0000
100,1000
100,0000
-0,66

(100,6600)
8
-
2 043
204 305
34 (1)
300 (1)
50 (1)
99,1500
99,1400
99,1200
100,0000
100,5000
100,6900
2 468 (1)
275 (1)
40 (1)
95,6600
105,6600
17:30:00 ECH1022
(ECH1022)
99,9300
99,7000
99,9300
99,9300
0,53

(99,4000)
2
-
217
21 662
10 (1)
5 (1)
100 (1)
99,1100
99,1000
99,0200
99,9100
99,9200
100,0000
100 (1)
250 (1)
300 (1)
94,4000
104,4000
17:30:00 ECH1120
(ECH1120)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ECH1123
(ECH1123)





(101,5000)
-
-

592 (2)
100 (1)
100 (1)
101,0000
100,0000
99,5000
101,5000

37 (1)
-  (-)
-  (-)
96,5000
106,5000
17:30:00 ECH
(ECHO)
4,6400
4,5500
4,6600
4,6600
4,6600(#)
1,97
1,97
(4,5700)
41
-
728 756
3 363 058
314 (1)
1 550 (2)
175 (1)
4,6200
4,5800
4,5750
4,6600
4,6700
4,6900
87 (2)
273 (1)
2 037 (1)
4,1150
5,0200
17:30:00 ECN1022
(ECN1022)
99,4200
98,8900
99,4200
99,3700
0,37

(99,0000)
6
-
1 018
101 031
92 (1)
200 (1)
23 (1)
98,9100
98,8800
98,8600
99,3700
99,3800
99,4000
90 (1)
150 (1)
172 (2)
94,0000
104,0000
17:30:00 EDI
(EDINVEST)





(2,4800)
-
-

6 425 (2)
1 250 (1)
100 (1)
2,4000
2,2000
1,9100
2,4800
2,5200
2,6800
2 953 (1)
5 977 (2)
1 000 (1)
2,2400
2,7200
17:30:00 EFK
(EFEKT)
12,7000
11,7000
12,7000
12,0000
12,7000(#)
-5,51
0,00
(12,7000)
33
-
7 742
94 414
680 (1)
16 (1)
120 (1)
11,6000
11,0000
10,2000
12,0000
12,1000
12,2000
980 (1)
643 (1)
395 (1)
11,5000
13,9000
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)
5,6000
5,3000
5,8300
5,3300
5,3300(#)
-3,96
-3,96
(5,5500)
152
-
48 180
265 947
50 (1)
145 (1)
200 (1)
5,3100
5,3000
5,2800
5,4400
5,4500
5,4900
100 (1)
200 (1)
200 (1)
4,9950
6,1000
17:30:00 ELB
(ELBUDOWA)
7,1600
6,6200
7,8000
7,5800
7,5800(#)
5,87
5,87
(7,1600)
225
-
43 072
311 091
239 (1)
200 (1)
480 (2)
7,4200
7,4000
7,3600
7,5800
7,6200
7,6800
188 (2)
210 (1)
200 (1)
6,4600
7,8600
17:30:00 ELT
(ELEKTROTI)
4,3500
4,0500
4,3500
4,2200
4,2200(#)
-2,09
-2,09
(4,3100)
31
-
9 414
39 263
44 (1)
100 (1)
400 (1)
4,0800
4,0500
4,0400
4,2200
4,2300
4,2800
4 (1)
100 (1)
100 (1)
3,8800
4,7400
17:30:00 EMT
(ELEMENTAL)
1,9000
1,8700
1,9020
1,8700
1,8700(#)
-2,09
-2,09
(1,9100)
43
-
73 247
137 463
3 910 (1)
2 000 (1)
50 (1)
1,8700
1,8620
1,8600
1,8800
1,8900
1,8920
20 000 (1)
249 (1)
5 200 (2)
1,7200
2,1000
17:30:00 ELG0126




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ELG0331




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ELG0332




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ELG0524




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
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 EKP
(ELKOP)
0,7200
0,7200
0,8300
0,8100
0,8100(#)
4,65
4,65
(0,7740)
80
-
53 140
42 432
10 (1)
1 000 (1)
2 500 (1)
0,7800
0,7400
0,7300
0,8000
0,8100
0,8200
186 (1)
1 304 (1)
1 300 (2)
0,6980
0,8500
17:30:00 ELZ
(ELZAB)
3,1800
3,0000
3,3400
3,1400
3,1800(#)
-1,88
-0,63
(3,2000)
15
-
10 300
31 981
500 (1)
200 (1)
2 650 (1)
2,9000
2,8800
2,8600
3,1400
3,2000
3,2600
4 849 (2)
2 350 (1)
1 250 (1)
2,8800
3,5200
17:30:00 EMC
(EMCINSMED)
6,3000
5,4000
6,5500
5,7500
5,7500(#)
-11,54
-11,54
(6,5000)
10
-
3 322
19 273
400 (1)
500 (1)
300 (1)
5,1500
4,5400
4,5200
5,7500
5,9500
6,0000
380 (1)
150 (1)
200 (1)
5,8500
7,1500
17:30:00 EMT1021
(EMT1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,6000)
-
-

-  (-)
-  (-)
-  (-)


100,5000
100,6000
5 (1)
9 (1)
-  (-)
95,6000
105,6000
17:30:00 ENP
(ENAP)
1,1400
1,1400
1,1400
1,1400
1,1400(#)
0,00
0,00
(1,1400)
1
-
2
2
4 448 (3)
2 002 (1)
-  (-)
1,0800
1,0700
1,1400
1,1500
1,2000
2 974 (2)
37 485 (3)
42 000 (2)
1,0300
1,2500
17:30:00 ENA
(ENEA)
8,6000
8,5100
8,7100
8,5300
8,5300(#)
-1,39
-1,39
(8,6500)
395
-
179 862
1 545 007
3 735 (3)
4 180 (3)
868 (2)
8,5300
8,5200
8,5150
8,5500
8,5600
8,5800
1 800 (1)
154 (1)
238 (1)
7,7850
9,5150
17:30:00 ENE
(ENELMED)
13,8000
13,0000
14,0000
13,1000
-5,07

(13,8000)
188
-
32 850
433 868
595 (1)
500 (1)
-  (-)
12,9000
11,0000
13,4000
13,5000
13,6000
913 (2)
1 115 (2)
500 (1)
12,5000
15,1000
17:30:00 ENG
(ENERGA)
6,9000
6,6600
6,9500
6,7750
6,7750(#)
-1,81
-1,81
(6,9000)
752
-
552 440
3 765 456
28 645 (2)
110 (2)
1 603 (1)
6,7750
6,7600
6,7500
6,7800
6,8000
6,8050
155 767 (2)
1 977 (2)
10 292 (1)
6,2100
7,5900
17:30:00 ENI
(ENERGOINS)
0,9200
0,9000
0,9200
0,9000
-2,17

(0,9200)
5
-
2 468
2 222
70 (1)
8 490 (1)
1 500 (1)
0,9000
0,8840
0,8820
0,9380
0,9400
0,9500
640 (1)
985 (1)
1 500 (1)
0,8280
1,0100
17:30:00 ENT
(ENTER)
41,9000
41,9000
42,3000
42,1000
42,1000(#)
0,48
0,48
(41,9000)
41
-
27 315
1 149 567
33 (1)
229 (2)
110 (2)
42,1000
42,0000
41,9000
42,2000
42,3000
42,5000
19 (1)
71 (1)
205 (3)
37,8000
46,0000
17:30:00 ERB0921
(ERB0921)





(102,4500)
-
-

10 (1)
15 (1)
-  (-)
101,5000
97,2100
102,4500
103,0000
15 (1)
10 (1)
-  (-)
97,4500
107,4500
17:30:00 ERB
(ERBUD)
19,4000
18,4000
19,4000
18,7000
18,7000(#)
-3,61
-3,61
(19,4000)
15
-
5 258
101 438
92 (1)
90 (1)
40 (1)
18,0500
18,0000
17,8000
18,7000
18,7500
18,8000
262 (1)
700 (2)
81 (1)
17,5000
21,3000