STRONA GŁÓWNA         
DM PEKAO         
CDM PEKAO SA         
ANALIZY PEKAO         
BANK PEKAO SA         
Bank Pekao

Wersja pełna notowań

    Wersja skrócona
pakiety komunikaty odśwież
Poprzednia | Następna Przejdz do strony: 06N ACP BNPPBSK0920 BSC1124 CMP EIB0524 F11BZ19 FCHFM20 FJSWU19 FPKNH20 GBK0921 GNB0823 IFR INTLBCO13243 INTLDNP23762 INTLKGH12203 INTLPEO23739 INTLPZU21493 INTLW2017152 INTSEUD21246 INTSPKN19828 IPOBENE3A KRI LMESFIZ MCM0620 CNG OW20H191725 OW20I192100 OW20O201800 OW20T192400 OW20V192300 PCR0622 PHP0828 PRF RCBTXAOPEN RCFL2DB11 RCFL2SILVE RCFL3EON RCFL3RRTL RCFL4RI RCFS10OIL RCFS2MGT RCFS3DTE RCFS3SUGA2 RCFS5NAG1 RCGETNA06222 RCLOILAOPEN RCTLCOCO13 RCTLRRTL2 RCTSKGH020 RCWHTAOPEN1 SLZ UCEXGSUK022024 WAS
ostatnie notowanie: 16.08.2019
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 EIB0524
(EIB0524)





(99,7600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,7600
104,7600
17:30:00 EIB0722
(EIB0722)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 EIB0826
(EIB0826)





(103,1200)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,1200
108,1200
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)
4,0800
3,7100
4,1850
3,7400
3,7400(#)
-11,37
-11,37
(4,2200)
199
-
79 706
312 164
255 (2)
340 (2)
2 222 (1)
3,7200
3,7100
3,6100
3,7400
3,7500
3,7700
170 (1)
5 000 (1)
459 (2)
3,8000
4,6400
17:30:00 ELB
(ELBUDOWA)
8,4000
7,8000
8,4200
8,0000
8,0000(#)
-0,50
-0,50
(8,0400)
189
-
39 614
319 228
385 (2)
82 (1)
342 (2)
8,0000
7,9400
7,9200
8,0400
8,1200
8,1400
120 (1)
292 (2)
120 (1)
7,2400
8,8400
17:30:00 ELT
(ELEKTROTI)
3,4900
3,4900
3,4900
3,4900
0,00

(3,4900)
3
-
855
2 984
2 (1)
50 (1)
200 (1)
3,4900
3,4300
3,4000
3,5000
3,5600
3,6200
50 (1)
598 (1)
50 (1)
3,1500
3,8300
17:30:00 EMT
(ELEMENTAL)
1,0760
1,0680
1,0960
1,0800
1,0800(#)
0,93
0,93
(1,0700)
76
-
184 381
199 980
12 911 (2)
3 000 (1)
3 000 (1)
1,0800
1,0780
1,0760
1,0860
1,0880
1,0900
2 830 (2)
999 (1)
15 100 (2)
0,9630
1,1760
17:30:00 ELG1027
(ELG1027)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 ELG1228
(ELG1228)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 EKP
(ELKOP)
0,6680
0,6680
0,6680
0,6680
0,6680(#)
1,21
1,21
(0,6600)
1
-
3
2
498 (1)
1 000 (1)
2 000 (1)
0,5880
0,5800
0,5500
0,6600
0,6680
0,6720
12 526 (2)
688 (1)
1 878 (1)
0,5940
0,7260
17:30:00 ELZ
(ELZAB)





(3,4000)
-
-

2 308 (1)
500 (1)
1 000 (1)
3,2600
3,0200
3,0000
3,4000
3,5000
3,6000
2 622 (2)
450 (1)
250 (1)
3,0600
3,7400
17:30:00 EMC
(EMCINSMED)





(4,9200)
-
-

1 600 (1)
-  (-)
-  (-)
4,7000

4,9200
5,6000
6,2000
1 583 (2)
1 310 (1)
99 (1)
4,4400
5,4000
17:30:00 EMT1021
(EMT1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 ENP
(ENAP)
1,1400
1,0600
1,1400
1,0600
1,1400(#)
-4,50
2,70
(1,1100)
3
-
7 172
7 602
3 030 (1)
1 999 (1)
-  (-)
1,0600
1,0400
1,1400
1,1500
1,1600
1 982 (1)
2 000 (1)
540 (1)
1,0000
1,2200
17:30:00 ENA
(ENEA)
8,1250
7,9700
8,1900
8,0000
8,0000(#)
-1,90
-1,90
(8,1550)
343
-
197 604
1 595 388
1 972 (2)
2 000 (1)
350 (3)
8,0000
7,9900
7,9850
8,0050
8,0300
8,0400
61 (1)
363 (2)
778 (3)
7,3400
8,9700
17:30:00 ENE
(ENELMED)
13,5000
13,0000
13,5000
13,0000
13,5000(#)
0,00
3,85
(13,0000)
4
-
794
10 326
590 (1)
500 (1)
-  (-)
12,8000
11,0000
13,4000
13,5000
14,0000
580 (1)
1 582 (2)
100 (1)
11,7000
14,3000
17:30:00 ENG
(ENERGA)
6,8500
6,5700
6,8900
6,6100
6,6100(#)
-2,94
-2,94
(6,8100)
811
-
380 456
2 556 395
11 269 (8)
13 013 (9)
369 (1)
6,6100
6,6000
6,5950
6,6200
6,6300
6,6400
114 (1)
114 (1)
114 (1)
6,1300
7,4900
17:30:00 ENI
(ENERGOINS)
0,9380
0,8800
0,9380
0,9140
0,9140(#)
-2,77
-2,77
(0,9400)
13
-
16 211
14 509
1 000 (1)
800 (1)
1 100 (1)
0,8900
0,8820
0,8520
0,9160
0,9280
0,9400
1 000 (1)
900 (1)
913 (1)
0,8460
1,0300
17:30:00 ENT
(ENTER)
37,8000
37,0000
37,8000
37,6000
37,8000(#)
-1,05
-0,53
(38,0000)
16
-
802
29 960
100 (1)
245 (2)
50 (1)
37,1000
37,0000
36,8000
37,4000
37,6000
37,7000
20 (1)
52 (2)
51 (1)
34,2000
41,8000
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)
12,7000
12,7000
12,7000
12,7000
13,0500(#)
0,00
2,76
(12,7000)
1
-
2
25
850 (1)
422 (1)
261 (3)
12,3000
12,1000
12,0000
12,5500
12,6000
12,7000
64 (1)
850 (1)
30 (1)
11,4500
13,9500
17:30:00 ERG
(ERG)
32,0000
30,6000
32,0000
30,8000
-3,14

(31,8000)
5
-
331
10 134
44 (2)
257 (1)
10 (1)
29,6000
29,4000
22,0000
32,0000
32,6000
32,8000
178 (1)
245 (1)
256 (1)
28,8000
34,8000
17:30:00 EGS
(ERGIS)
2,4000
2,3700
2,4300
2,4300
2,4300(#)
1,25
1,25
(2,4000)
6
-
3 354
8 069
600 (1)
2 150 (2)
400 (1)
2,3700
2,3600
2,3300
2,5000
2,7000
2,7900
3 154 (2)
600 (1)
50 (1)
2,1600
2,6400
17:30:00 EAH
(ESOTIQ)
14,0000
13,4500
14,0000
13,9000
14,0000(#)
0,72
1,45
(13,8000)
23
-
186
2 596
112 (20)
186 (21)
598 (1)
13,5500
13,5000
13,4500
13,9000
13,9500
14,0000
184 (1)
112 (20)
188 (1)
12,4500
15,1500
17:30:00 ESS
(ESSYSTEM)
2,4600
2,4400
2,4600
2,4600
0,82

(2,4400)
3
-
712
1 740
250 (1)
2 300 (1)
500 (1)
2,2400
2,2200
2,2000
2,4600
2,5000
2,5200
1 595 (2)
3 145 (2)
1 500 (2)
2,2000
2,6800
17:30:00 EST
(ESTAR)





(1,5000)
-
-

30 (1)
-  (-)
-  (-)
1,4600



-  (-)
-  (-)
-  (-)
1,3500
1,6500
17:30:00 ETFDAX
(ETFDAX)
472,5000
470,0000
474,5500
474,5500
472,5000(#)
-1,11
-1,54
(479,9000)
15
-
125
59 012
21 (1)
4 (1)
1 (1)
468,0000
465,0000
460,0000
479,0000
492,0000
499,9000
15 (1)
3 (2)
2 (1)
431,9500
527,8000
17:30:00 ETFSP500
(ETFSP500)
114,6600
114,3000
115,3000
115,0200
114,6600(#)
0,72
0,40
(114,2000)
41
-
1 943
222 992
26 (1)
7 (1)
52 (1)
114,9000
114,3000
114,2400
116,0000
117,5000
118,0000
2 (1)
9 (1)
19 (2)
102,7800
125,6200
17:30:00 ETFW20L 260,4000
255,5000
260,4000
257,9000
257,9000(#)
-0,27
-0,27
(258,6000)
40
-
486
125 207
3 (1)
2 (1)
41 (5)
256,0000
255,5000
255,0000
259,4000
259,4500
261,0000
6 (1)
10 (1)
3 (1)
232,7500
284,4500
17:30:00 EUC0420
(EUC0420)





(81,0000)
-
-

1 (1)
-  (-)
-  (-)
79,5000

81,0000
81,3500
81,5000
18 (2)
6 (1)
5 (1)
73,0000
89,0000
17:30:00 EUC
(EUCO)
2,2900
2,2000
2,2900
2,2200
2,2900(#)
-3,06
0,00
(2,2900)
35
-
23 400
51 701
2 236 (4)
1 000 (1)
1 017 (2)
2,2000
2,1800
2,1700
2,2400
2,2500
2,2700
2 012 (2)
2 500 (1)
2 799 (2)
2,0700
2,5100
17:30:00 EUR0124
(EUR0124)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
113,0000

113,8000

10 (1)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 EUR0126
(EUR0126)





(103,0000)
-
-

10 (1)
-  (-)
-  (-)
105,7000

107,2000

10 (1)
-  (-)
-  (-)

17:30:00 EUR0136
(EUR0136)





(107,5000)
-
-

10 (1)
-  (-)
-  (-)
109,0000

111,5000

10 (1)
-  (-)
-  (-)

17:30:00 EUR0527
(EUR0527)





(99,2000)
-
-

10 (1)
-  (-)
-  (-)
100,3000

101,8000

10 (1)
-  (-)
-  (-)

17:30:00 EUR0925
(EUR0925)





(99,6800)
-
-

10 (1)
-  (-)
-  (-)
104,6600

107,6500

10 (1)
-  (-)
-  (-)
94,6800
104,6800
17:30:00 EUR1021
(EUR1021)





(99,6200)
-
-

10 (1)
-  (-)
-  (-)
102,3000

102,7000

10 (1)
-  (-)
-  (-)
94,6200
104,6200
17:30:00 EUR1027
(EUR1027)





(99,0700)
-
-

10 (1)
-  (-)
-  (-)
104,0000

105,5000

10 (1)
-  (-)
-  (-)

17:30:00 EUR1028
(EUR1028)





(99,7000)
-
-

10 (1)
-  (-)
-  (-)
100,2000

101,7000

10 (1)
-  (-)
-  (-)

17:30:00 EUR1046
(EUR1046)





(97,3100)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
92,3100
102,3100
17:30:00 EUR
(EUROCASH)
17,9800
17,7200
18,2000
18,0400
18,0400(#)
0,84
0,84
(17,8900)
856
-
192 963
3 464 085
207 (1)
168 (1)
2 710 (1)
17,9600
17,9200
17,9000
18,0400
18,0700
18,1300
293 (2)
200 (2)
1 148 (1)
16,1100
19,6700
17:30:00 EHG
(EUROHOLD)
6,9500
6,4000
6,9500
6,9500
6,9500(#)
0,00
0,00
(6,9500)
4
-
112
723
100 (1)
1 (1)
-  (-)
5,5500
0,0100
6,9500
7,4000
7,6000
986 (1)
589 (2)
460 (1)
6,3000
7,6000
17:30:00 ETL
(EUROTEL)
20,6000
20,2000
20,6000
20,5000
-0,49

(20,6000)
7
-
864
17 560
105 (1)
239 (3)
930 (6)
20,2000
20,1000
20,0000
20,5000
20,6000
20,7000
35 (1)
276 (2)
958 (2)
18,5500
22,6000
17:30:00 EVC0621
(EVC0621)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
88,0000



-  (-)
-  (-)
-  (-)
96,0000
104,0000
17:30:00 EVC0921
(EVC0921)





(99,0000)
-
-

10 (1)
-  (-)
-  (-)
88,0000

100,0000

2 (1)
-  (-)
-  (-)
95,0000
103,0000
17:30:00 EVE
(EVEREST)





(0,8000)
-
-

300 (1)
890 (1)
100 (1)
0,8000
0,7800
0,7500
0,9000
0,9500
1,0000
100 (1)
100 (1)
100 (1)
0,7200
0,8800
17:30:16 F11BH20
(F11BH20)



394,1735(#)

0,77
(391,1796)
-
0

2 (2)
-  (-)
-  (-)
166,2513

899,7130

2 (2)
-  (-)
-  (-)
332,5027
449,8565
17:30:16 F11BU19
(F11BU19)
389,0000
388,0000
396,3500
389,0000
-0,10

(389,4000)
34
416
75
29 343
-  (-)
-  (-)
-  (-)


385,0000
393,5000
397,9700
1 (1)
2 (1)
1 (1)
330,9900
447,8100