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 ASE BNPPBSK0920 BPHFIZMLI CLE ECH EHG FATTH20 FFINH20 FMILM20 FTPEM20 GNB0220 HBS0421 INTLADS11635 INTLDAX00281 INTLEUR23895 INTLNDX23994 INTLPKN16303 INTLUSD21287 INTSCDR24802 INTSNAG04085 INTSSLV02352 IPOGPARPA KRI0320 LPP MDG OEX OW20I202300 OW20K191800 OW20O202700 OW20V192375 OW20X192400 PEO1027 PKN0420 PMA RCCORNAOPEN RCFL2EON RCFL2SZG RCFL3EUH RCFL3ROS RCFL4OIL2 RCFL6GOLD RCFS2DPW1 RCFS2WHT2 RCFS3LIGH2 RCFS4ESX RCFS5SILVE RCGETNA06222 RCLSOYAOPEN2 RCTHYAOPEN RCTLOIL0015 RCTSCBK3 RCTSSBO3 RON0522 STP UCEXSTOXX1221 WLB
ostatnie notowanie: 17.10.2019
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
09:37:27 ECH
(ECHO)
4,6300
4,6300
4,7300
4,6500
4,6300(#)
0,87
0,43
(4,6100)
18
-
14 708
68 941
500 (1)
500 (1)
100 (1)
4,6400
4,6350
4,6300
4,6500
4,6700
4,6800
2 597 (1)
1 500 (1)
6 000 (1)
4,1500
5,0700
09:00:00 ECN1022
(ECN1022)





(99,1600)
-
-

50 (1)
31 (1)
523 (2)
98,6700
98,6600
98,5000
99,1600
99,1800
99,1900
60 (1)
340 (1)
40 (1)
94,1600
104,1600
09:00:00 EDI
(EDINVEST)





(2,0200)
-
-

2 286 (1)
4 000 (1)
3 800 (1)
2,0200
2,0000
1,9800
2,0600
2,1000
2,2000
3 650 (1)
3 600 (1)
645 (1)
1,8200
2,2200
09:49:02 EFK
(EFEKT)
15,0000
15,0000
15,0000
15,0000
15,0000(#)
-4,46
-4,46
(15,7000)
4
-
910
13 650
660 (2)
100 (1)
2 700 (2)
14,6000
14,5000
14,1000
15,3000
16,0000
16,2000
533 (1)
3 520 (3)
24 (1)
13,5000
16,5000
09:00:00 EIB0225
(EIB0225)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 EIB0521
(EIB0521)





(101,2500)
-
-

5 (1)
-  (-)
-  (-)
99,0000



-  (-)
-  (-)
-  (-)
96,2500
106,2500
09:00:00 EIB0524
(EIB0524)





(99,7600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,7600
104,7600
09:00:00 EIB0722
(EIB0722)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 EIB0826
(EIB0826)





(104,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,5000
109,5000
09:00:00 EIB0921
(EIB0921)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 EIB1129
(EIB1129)





(99,7700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,7700
104,7700
10:07:38 EEX
(EKOEXPORT)
5,5500
5,5500
5,9800
5,9000
5,6100(#)
2,43
-2,60
(5,7600)
34
-
11 154
64 279
207 (1)
300 (1)
500 (1)
5,7800
5,7700
5,7100
5,9000
5,9400
5,9500
1 605 (3)
250 (1)
1 000 (2)
5,1900
6,3300
10:13:29 ELB
(ELBUDOWA)
6,0600
5,7000
6,0600
5,7200
6,0600(#)
-1,72
4,12
(5,8200)
24
-
4 786
27 579
423 (2)
335 (2)
107 (1)
5,7000
5,6800
5,6200
5,9200
5,9400
5,9600
200 (1)
440 (2)
1 724 (2)
5,2400
6,4000
09:50:38 ELT
(ELEKTROTI)
3,7500
3,7500
3,7800
3,7800
3,7500(#)
-0,26
-1,06
(3,7900)
11
-
477
1 790
70 (7)
500 (1)
2 065 (1)
3,7300
3,7000
3,6600
3,7800
3,7900
3,8400
543 (1)
20 365 (1)
2 020 (6)
3,4200
4,1600
09:00:26 EMT
(ELEMENTAL)
1,5100
1,5000
1,5100
1,5000
1,5100(#)
-0,66
0,00
(1,5100)
3
-
25 000
37 550
3 000 (1)
6 540 (3)
1 444 (1)
1,4920
1,4800
1,4680
1,5180
1,5200
1,5400
3 000 (2)
9 000 (1)
10 500 (3)
1,3600
1,6600
09:00:00 ELG1027
(ELG1027)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 ELG1228
(ELG1228)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:55:46 EKP
(ELKOP)
0,8140
0,8120
0,8140
0,8140
0,8120(#)
-0,25
-0,49
(0,8160)
4
-
286
233
1 575 (2)
6 780 (2)
200 (1)
0,7300
0,7200
0,7120
0,8120
0,8140
0,8160
500 (1)
1 563 (1)
3 265 (2)
0,7360
0,8960
10:00:09 ELZ
(ELZAB)
2,6000
2,6000
2,8600
2,8600
3,0000(#)
10,00
15,38
(2,6000)
15
-
4 282
11 741
120 (1)
1 185 (1)
170 (1)
-1,0000
3,0000
2,9000
2,9000
2,9400
2,9600
444 (1)
437 (1)
345 (1)
2,3400
2,8600
09:00:00 EMC
(EMCINSMED)





(4,9600)
-
-

1 583 (1)
-  (-)
-  (-)
4,7400

4,9600
5,0000
5,1000
1 515 (1)
331 (1)
726 (1)
4,4800
5,4500
09:00:00 EMT1021
(EMT1021)





(100,0000)
-
-

20 (1)
-  (-)
-  (-)
100,5000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ENA0624
(ENA0624)





(101,1000)
-
-

2 (1)
-  (-)
-  (-)
100,7000

100,8900
100,9000
101,1000
700 (1)
9 (1)
9 (1)
97,1000
105,1000
09:00:00 ENP
(ENAP)
1,1000
1,1000
1,1000
1,1000
1,1000(#)
0,00
0,00
(1,1000)
1
-
2
2
4 140 (3)
7 239 (1)
8 140 (1)
1,0600
1,0500
0,5000
1,1000
1,1300
1,1400
962 (2)
1 099 (1)
1 905 (1)
0,9900
1,2100
10:16:20 ENA
(ENEA)
8,6650
8,6650
8,8000
8,7500
8,6650(#)
-0,34
-1,31
(8,7800)
38
-
13 445
117 783
437 (2)
258 (2)
1 100 (2)
8,7450
8,7400
8,7250
8,7500
8,7600
8,7700
1 000 (1)
600 (1)
926 (2)
7,9050
9,6550
09:00:00 ENE
(ENELMED)





(14,4000)
-
-

560 (1)
100 (1)
500 (1)
13,9000
13,5000
11,0000
14,3000
14,4000
14,5000
174 (1)
100 (1)
530 (1)
13,0000
15,8000
10:13:14 ENG
(ENERGA)
6,4000
6,4000
6,4750
6,4100
6,4000(#)
-0,31
-0,47
(6,4300)
94
-
41 400
266 031
694 (2)
685 (2)
12 279 (1)
6,4100
6,4000
6,3950
6,4400
6,4500
6,4550
2 173 (5)
250 (1)
11 937 (1)
5,7900
7,0700
09:00:00 ENI
(ENERGOINS)
0,8400
0,8400
0,8400
0,8400
0,8400(#)
5,79
5,79
(0,7940)
3
-
30
25
1 651 (1)
9 622 (1)
1 500 (1)
0,7900
0,7800
0,7620
0,8280
0,8300
0,8400
1 650 (1)
3 570 (1)
1 976 (1)
0,7160
0,8720
09:05:01 ENT
(ENTER)
42,0000
42,0000
42,0000
42,0000
42,0000(#)
0,00
0,00
(42,0000)
3
-
140
5 880
187 (2)
265 (1)
90 (1)
40,7000
40,6000
40,5000
41,6000
41,8000
41,9000
10 (1)
95 (1)
400 (1)
37,8000
46,2000
09:00:00 ERB0921
(ERB0921)





(102,4500)
-
-

10 (1)
15 (1)
-  (-)
102,0000
97,2100
103,5000

5 (1)
-  (-)
-  (-)
97,4500
107,4500
09:01:34 ERB
(ERBUD)
13,9500
13,9500
14,4000
14,4000
14,0000(#)
3,97
1,08
(13,8500)
2
-
46
643
103 (2)
725 (1)
125 (1)
13,9000
13,8500
13,8000
14,4000
14,4500
15,0500
762 (2)
549 (2)
12 (1)
12,5000
15,2000
09:00:00 ERG
(ERG)
29,0000
29,0000
29,0000
29,0000
29,0000(#)
0,00
0,00
(29,0000)
1
-
1
29
25 (1)
278 (1)
200 (2)
28,0000
27,2000
23,0000
28,4000
29,0000
29,8000
265 (1)
78 (1)
6 (1)
26,2000
31,8000
09:00:00 EGS
(ERGIS)





(3,2900)
-
-

1 000 (1)
1 000 (1)
1 507 (3)
3,1700
3,1600
3,1500
3,2700
3,2800
3,2900
3 000 (1)
6 000 (2)
8 050 (4)
2,9700
3,6100
10:15:06 EAH
(ESOTIQ)
11,2000
10,7500
11,2000
10,8000
11,2000(#)
-6,90
-3,45
(11,6000)
16
-
1 912
21 086
709 (1)
50 (1)
130 (1)
10,7500
10,5000
10,3000
10,8000
11,0500
11,2500
3 150 (4)
91 (1)
680 (1)
10,4500
12,7500
09:55:06 ESS
(ESSYSTEM)
3,4600
3,4600
3,4600
3,4600
3,4600(#)
0,00
0,00
(3,4600)
5
-
6 914
23 922
88 645 (3)
38 600 (5)
20 000 (2)
3,4600
3,4400
3,4200
3,4800
3,5000
3,5200
47 371 (14)
13 545 (8)
4 518 (3)
3,1200
3,8000
09:00:00 EST
(ESTAR)





(1,5000)
-
-

100 (1)
-  (-)
-  (-)
1,4600



-  (-)
-  (-)
-  (-)
1,3500
1,6500
09:39:59 ETFDAX
(ETFDAX)
513,7000
512,3000
514,2000
512,3000
-0,14

(513,0000)
3
-
18
9 236
2 700 (3)
5 (1)
3 (1)
512,8000
496,0000
495,0000
514,2000
516,0000
520,0000
2 700 (3)
22 (2)
54 (2)
461,7000
564,3000
09:44:39 ETFSP500
(ETFSP500)
118,5800
118,1800
118,5800
118,1800
118,5800(#)
-0,72
-0,39
(119,0400)
10
-
94
11 125
4 000 (1)
15 (1)
37 (2)
118,3400
118,2400
118,0000
118,6600
119,0400
120,0000
4 000 (1)
59 (1)
8 (2)
107,1400
130,9400
10:16:22 ETFW20L 267,0000
267,0000
267,5000
267,5000
0,00

(267,5000)
3
-
41
10 964
17 (1)
2 (1)
1 500 (1)
267,5000
267,0000
266,9500
268,0000
268,6000
269,4000
8 (1)
1 500 (1)
11 (2)
240,7500
294,2500
09:00:00 EUC0420
(EUC0420)





(50,5000)
-
-

4 (1)
50 (1)
1 (1)
49,9200
40,0000
30,0000
65,0000
70,3800
73,8000
4 (1)
4 (1)
5 (1)
35,5000
65,5000
10:15:47 EUC
(EUCO)
2,2800
2,2400
2,4400
2,4400
2,3800(#)
7,02
4,39
(2,2800)
29
-
9 482
22 339
1 412 (2)
3 666 (1)
14 648 (3)
2,3300
2,3200
2,3000
2,4400
2,4500
2,4800
799 (2)
5 607 (3)
145 (1)
2,0600
2,5000
09:00:00 EUR0124
(EUR0124)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
113,0000

114,8600

10 (1)
-  (-)
-  (-)

09:00:00 EUR0126
(EUR0126)





(103,0000)
-
-

10 (1)
-  (-)
-  (-)
105,7000

111,3000

10 (1)
-  (-)
-  (-)

09:00:00 EUR0136
(EUR0136)





(107,5000)
-
-

10 (1)
-  (-)
-  (-)
109,0000

128,0000

5 (1)
-  (-)
-  (-)
102,5000
112,5000
09:00:00 EUR0527
(EUR0527)





(101,8000)
-
-

10 (1)
-  (-)
-  (-)
100,3000

108,1700

10 (1)
-  (-)
-  (-)

09:00:00 EUR0925
(EUR0925)





(99,6800)
-
-

10 (1)
-  (-)
-  (-)
104,6600

110,7700

10 (1)
-  (-)
-  (-)

09:00:00 EUR1021
(EUR1021)





(99,6200)
-
-

10 (1)
-  (-)
-  (-)
102,3000

102,7000

10 (1)
-  (-)
-  (-)
94,6200
104,6200
09:00:00 EUR1027
(EUR1027)





(99,0700)
-
-

10 (1)
-  (-)
-  (-)
104,0000

112,7000

10 (1)
-  (-)
-  (-)
94,0700
104,0700
09:00:00 EUR1028
(EUR1028)





(99,7000)
-
-

10 (1)
-  (-)
-  (-)
100,2000

110,3000

10 (1)
-  (-)
-  (-)

09:00:00 EUR1046
(EUR1046)





(97,3100)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
92,3100
102,3100
10:16:11 EUR
(EUROCASH)
21,7200
21,6600
22,1600
22,1200
21,7200(#)
1,84
0,00
(21,7200)
144
-
123 497
2 686 583
1 946 (5)
650 (1)
2 027 (7)
22,1200
22,1000
22,0800
22,1400
22,1600
22,1800
745 (3)
124 (2)
950 (2)
19,5500
23,8800