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 BNPPBSK0722 MBHPE02 CMR EFK EVC0921 FCCCH20 FGPWH20 FPEOZ19 GB11019 GNB0620 I2D INTLADS19117 INTLDAX13136 INTLEUR24380 INTLNDX23135 INTLPKN15966 INTLUSD20602 INTSBCO24190 INTSGLD24174 INTSPGN24711 INTSW2024224 KR10522 LCC1022 MBK1030 MWT OW20F202000 OW20I192725 OW20L192100 OW20U192150 OW20W191700 PCM PHO0821 PGM RWL RCFL2BAYG1 RCFL2PKO RCFL3DB1 RCFL3PEO RCFL4JMT RCFL6CORN RCFS2EAD RCFS3BAS RCFS3OIL2 RCFS4PKO RCFS8SILVE RCGSXS0420 RCRPZU1220 RCTLHEN32 RCTSCOCO07 RCTSSUGA07 SEK TOW VTG WZ0121
ostatnie notowanie: 20.09.2019
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
09:00:12 EFK
(EFEKT)
17,7000
17,7000
17,7000
17,7000
17,7000(#)
-0,56
-0,56
(17,8000)
2
-
200
3 540
470 (1)
285 (1)
241 (1)
17,4000
17,1000
16,2000
18,2000
18,8000
19,3000
484 (2)
60 (1)
27 (1)
16,1000
19,5000
09:00:00 EIB0225
(EIB0225)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(101,2500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
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)





(104,8500)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,8500
109,8500
09:00:00 EIB0921
(EIB0921)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(99,7700)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,7700
104,7700
09:09:30 EEX
(EKOEXPORT)
4,4500
4,4500
4,7500
4,7500
4,4500(#)
9,70
2,77
(4,3300)
93
-
42 654
199 074
100 (1)
617 (1)
200 (1)
4,7350
4,7300
4,7100
4,7500
4,7600
4,7700
484 (1)
415 (1)
240 (1)
3,9000
4,7600
09:07:15 ELB
(ELBUDOWA)
7,6800
7,6000
7,6800
7,6000
2,43

(7,4200)
2
-
11
84
60 (1)
4 000 (1)
85 (1)
7,5600
7,4200
7,3600
7,6000
7,6800
7,7000
1 991 (1)
118 (1)
411 (1)
6,6800
8,1600
09:00:00 ELT
(ELEKTROTI)





(3,9600)
-
-

40 (7)
56 (6)
60 (6)
3,9000
3,8600
3,8200
3,9600
3,9800
3,9900
25 (5)
25 (5)
1 895 (1)
3,5700
4,3500
09:07:37 EMT
(ELEMENTAL)
1,3380
1,3260
1,3380
1,3260
1,3380(#)
-0,30
0,60
(1,3300)
3
-
12 005
15 923
2 800 (2)
1 361 (2)
600 (1)
1,3100
1,3000
1,2960
1,3380
1,3400
1,3560
1 995 (1)
3 067 (2)
600 (1)
1,1980
1,4620
09:00:00 ELG1027
(ELG1027)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 ELG1228
(ELG1228)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 EKP
(ELKOP)
0,7300
0,7300
0,7300
0,7300
0,7300(#)
1,96
1,96
(0,7160)
2
-
244
178
2 000 (1)
30 920 (16)
403 (1)
0,7020
0,7000
0,6700
0,7300
0,7380
0,7440
3 437 (4)
1 655 (1)
2 785 (2)
0,6460
0,7860
09:09:19 ELZ
(ELZAB)



2,1000(#)

-10,26
(2,3400)
-
-

575 (1)
376 (2)
2 500 (2)
2,1800
2,1600
2,1000
2,1000
2,3200
2,4800
6 784 (1)
3 236 (1)
652 (1)
2,1200
2,5600
09:00:00 EMC
(EMCINSMED)





(4,9000)
-
-

74 (1)
1 600 (1)
-  (-)
4,7200
4,7000
4,9200
5,0500
5,6000
1 526 (1)
744 (1)
1 310 (1)
4,4200
5,3500
09:00:00 EMT1021
(EMT1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:01:16 ENP
(ENAP)
1,1300
1,1300
1,1300
1,1300
0,00

(1,1300)
1
-
2
2
1 995 (1)
8 169 (2)
2 000 (1)
1,0900
1,0600
1,0400
1,1300
1,1400
1,1500
1 729 (1)
29 499 (2)
2 000 (1)
1,0200
1,2400
09:09:28 ENA
(ENEA)
9,5000
9,3100
9,6000
9,4450
9,5000(#)
5,83
6,44
(8,9250)
330
-
155 153
1 472 864
398 (2)
790 (1)
1 700 (1)
9,4450
9,4100
9,4000
9,4600
9,4900
9,5000
110 (1)
1 262 (4)
2 964 (6)
8,0350
9,8150
09:09:00 ENE
(ENELMED)
13,9000
13,9000
13,9000
13,9000
-2,11

(14,2000)
1
-
200
2 780
550 (1)
100 (1)
500 (1)
13,9000
13,8000
11,0000
14,5000
14,9000
15,0000
530 (1)
60 (1)
2 (1)
12,8000
15,6000
09:08:02 ENG
(ENERGA)
6,9450
6,9050
6,9500
6,9500
6,9450(#)
0,00
-0,07
(6,9500)
35
-
11 683
81 090
568 (1)
300 (1)
1 064 (3)
6,9150
6,9100
6,9000
6,9500
6,9600
6,9700
3 210 (2)
1 208 (2)
5 166 (5)
6,2550
7,6450
09:00:00 ENI
(ENERGOINS)
0,9360
0,9360
0,9360
0,9360
0,9360(#)
-4,49
-4,49
(0,9800)
6
-
6 500
6 084
8 100 (1)
457 (1)
3 850 (2)
0,9300
0,9060
0,9000
0,9760
0,9780
0,9800
775 (1)
1 000 (1)
7 660 (1)
0,8820
1,0750
09:00:00 ENT
(ENTER)





(35,4000)
-
-

52 (1)
100 (1)
35 (1)
34,3000
34,0000
33,2000
35,0000
35,4000
36,0000
100 (1)
188 (2)
59 (1)
31,9000
38,9000
09:00:00 ERB0921
(ERB0921)





(102,4500)
-
-

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

5 (1)
-  (-)
-  (-)
97,4500
107,4500
09:00:00 ERB
(ERBUD)





(15,0500)
-
-

995 (2)
100 (1)
160 (2)
14,4500
14,0500
14,0000
15,0000
15,0500
15,2500
700 (1)
110 (2)
200 (1)
13,5500
16,5500
09:00:00 ERG
(ERG)
32,0000
32,0000
32,0000
32,0000
32,0000(#)
7,38
7,38
(29,8000)
1
-
1
32
264 (1)
15 (1)
200 (2)
28,6000
25,4000
23,0000
30,0000
32,0000
32,2000
252 (1)
26 (2)
274 (1)
27,0000
32,6000
09:00:00 EGS
(ERGIS)





(2,3600)
-
-

1 050 (2)
5 000 (1)
440 (1)
2,3600
2,3200
2,3000
2,4800
2,4900
2,5600
318 (1)
3 013 (1)
100 (1)
2,1300
2,5900
09:04:36 EAH
(ESOTIQ)
15,7500
15,0500
15,7500
15,0500
15,7500(#)
0,00
4,65
(15,0500)
2
-
204
3 074
386 (2)
500 (1)
77 (1)
15,0500
14,3500
14,3000
15,7500
15,8000
16,3000
159 (2)
475 (1)
45 (1)
13,5500
16,5500
09:00:00 ESS
(ESSYSTEM)





(2,7000)
-
-

3 130 (1)
200 (1)
500 (1)
2,5600
2,4600
2,3600
2,6600
2,7000
2,7200
3 200 (1)
3 494 (3)
4 062 (3)
2,4400
2,9600
09:00:00 EST
(ESTAR)





(1,5000)
-
-

100 (1)
-  (-)
-  (-)
1,4600



-  (-)
-  (-)
-  (-)
1,3500
1,6500
09:05:00 ETFDAX
(ETFDAX)





(510,0000)
-
-

1 (1)
2 700 (3)
29 (2)
510,5000
509,7000
500,0000
511,1000
512,0000
514,0000
2 700 (3)
4 (1)
2 (1)
459,0000
561,0000
09:05:35 ETFSP500
(ETFSP500)
120,7400
120,7200
120,7400
120,7200
120,7400(#)
-0,35
-0,33
(121,1400)
5
-
140
16 903
4 000 (1)
3 (1)
10 (1)
120,3400
120,0200
120,0000
120,6600
121,8000
122,0000
4 000 (1)
5 (1)
108 (3)
109,0400
133,2400
09:05:00 ETFW20L




(271,5000)
-
-

4 (1)
4 (2)
1 500 (1)
272,0000
271,5000
270,5000
272,8000
274,5000
274,9500
1 500 (1)
9 (1)
10 (1)
244,3500
298,6500
09:00:00 EUC0420
(EUC0420)





(69,5000)
-
-

1 (1)
1 (1)
-  (-)
30,0100
30,0000
69,5000
70,0000
73,9000
2 (1)
2 (1)
5 (1)
63,5000
75,5000
09:08:58 EUC
(EUCO)
2,2000
2,1100
2,2000
2,1100
2,2000(#)
-6,22
-2,22
(2,2500)
3
-
1 415
3 050
350 (1)
365 (1)
1 964 (2)
2,1200
2,1100
2,1000
2,2900
2,3000
2,4000
326 (1)
3 305 (1)
470 (1)
2,0300
2,4700
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)
-  (-)
-  (-)
96,8000
106,8000
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)
-  (-)
-  (-)

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)
-  (-)
-  (-)
94,7000
104,7000
09:00:00 EUR1046
(EUR1046)





(97,3100)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)

09:09:28 EUR
(EUROCASH)
21,4400
21,4400
21,6200
21,6200
21,4400(#)
0,09
-0,74
(21,6000)
17
-
1 115
24 016
194 (1)
1 032 (2)
608 (5)
21,4600
21,4400
21,4000
21,6200
21,6400
21,7000
498 (1)
272 (1)
100 (1)
19,4400
23,7600
09:08:51 EHG
(EUROHOLD)
5,8500
5,8500
5,8500
5,8500
0,86

(5,8000)
1
-
4
23
-  (-)
-  (-)
-  (-)


5,8500
6,0000
6,8000
248 (1)
96 (1)
100 (1)
5,2500
6,3500
09:00:00 ETL
(EUROTEL)
20,7000
20,7000
20,7000
20,7000
20,7000(#)
0,00
0,00
(20,7000)
1
-
38
787
482 (6)
326 (4)
240 (3)
20,5000
20,4000
20,3000
20,6000
20,7000
20,8000
245 (1)
932 (4)
250 (1)
18,6500
22,7000
09:00:00 EVC0621
(EVC0621)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
88,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 EVC0822
(EVC0822)





(99,0000)
-
-

-  (-)
-  (-)
-  (-)


99,0000

118 (1)
-  (-)
-  (-)
94,0000
104,0000