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 ASE BNPPBSK0524 BOS CIG ECH0423 ERG FATTZ20 FFINZ20 FOPLZ20 FUSDZ20 GNB0523 IBH1024 INTLAPL05264 INTLCDR28951 INTLDOW31039 INTLJSW32144 INTLNKX31898 INTLPLA29744 INTLUSD21279 INTLW2032185 INTSDBK10306 INTSHSC30650 INTSPGE23010 INTSVOW08334 JWC1120 KRU0621 MBHPA23 MKI1123 OR10623 OW20F201700 OW20G201650 OW20L201100 OW20R201575 OW20S201400 OW20U202300 PEX PHP0828 PRF0322 RCCMCAOPEN RCFL2GOLD2 RCFL3BOSS RCFL3LTS1 RCFL3WHT3 RCFL4PZU RCFL5SOY RCFL8PLAT RCFS2RWE RCFS3KGH RCFS4COFF1 RCFS5NAG2 RCFS7NAG RCGSDGP0924 RCRCCC1220 RCTLGAS6 RCTLSOY10 RCTSGOLD18 RCTSSOY07 SAK1131 SLU1129 TRI WCL1225
ostatnie notowanie: 05.06.2020
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 ECH0423
(ECH0423)





(102,4000)
-
-

-  (-)
-  (-)
-  (-)


100,0000
104,9900
11 (1)
1 (1)
-  (-)
97,4000
107,4000
17:30:00 ECH0522
(ECH0522)
95,0500
95,0000
95,5000
95,0000
95,0000(#)
-0,52
-0,52
(95,5000)
15
-
3 025
287 481
100 (1)
40 (1)
250 (1)
94,7700
94,7600
94,7500
95,0000
95,4900
95,5000
300 (1)
251 (2)
500 (1)
90,5000
100,5000
17:30:00 ECH0721
(ECH0721)
98,3000
98,3000
98,3000
98,3000
0,02

(98,2800)
2
-
80
7 864
100 (1)
150 (1)
100 (1)
98,0000
97,8500
97,0000
98,3000
98,4300
98,8900
100 (1)
102 (1)
25 (1)
93,2800
103,2800
17:30:00 ECH0923
(ECH0923)
94,8900
94,8900
94,8900
94,8900
0,00

(94,8900)
1
-
70
6 642
20 (1)
100 (1)
323 (2)
94,2500
94,2100
94,0000
95,0000
96,0600
97,7000
25 (1)
377 (2)
30 (1)
89,8900
99,8900
17:30:00 ECH1022
(ECH1022)
94,2000
94,2000
95,7200
94,5000
-1,30

(95,7400)
4
-
126
11 941
50 (1)
55 (1)
100 (1)
94,4000
94,2200
94,2000
95,7200
95,7400
95,9900
14 (1)
124 (2)
83 (1)
90,7400
100,7400
17:30:00 ECH1120
(ECH1120)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(97,0000)
-
-

-  (-)
-  (-)
-  (-)


102,0000

1 (1)
-  (-)
-  (-)
92,0000
102,0000
17:30:00 ECH1123
(ECH1123)
95,5800
95,5800
95,5800
95,5800
0,00

(95,5800)
5
-
105
10 036
679 (1)
100 (1)
30 (1)
95,0000
93,6600
93,6000
95,5800
95,5900
95,8600
67 (1)
10 (1)
79 (1)
90,5800
100,5800
17:30:00 ECH
(ECHO)
4,1300
4,0700
4,2000
4,1700
4,1700(#)
1,46
1,46
(4,1100)
194
-
259 295
1 079 891
2 482 (2)
2 085 (2)
1 915 (1)
4,1700
4,1400
4,1300
4,2000
4,2100
4,2300
924 (3)
1 700 (2)
2 044 (2)
3,7000
4,5200
17:30:00 ECN1022
(ECN1022)
95,0000
95,0000
95,0000
95,0000
-0,18

(95,1700)
1
-
20
1 900
24 (1)
51 (1)
100 (1)
94,0900
94,0800
94,0600
95,1500
95,1700
95,1900
34 (1)
114 (1)
95 (1)
90,1700
100,1700
17:30:00 EDI
(EDINVEST)
2,2400
2,2400
2,3000
2,3000
2,2400(#)
0,88
-1,75
(2,2800)
4
-
1 047
2 381
1 058 (3)
3 500 (1)
700 (1)
2,2400
2,2200
2,1000
2,3000
2,3200
2,3400
1 801 (4)
6 102 (4)
1 500 (3)
2,0600
2,5000
17:30:00 EFK
(EFEKT)
5,3000
4,9000
5,3000
5,3000
5,3000(#)
1,92
1,92
(5,2000)
63
-
17 275
87 233
758 (2)
1 550 (1)
3 190 (5)
5,1000
4,9200
4,9000
5,3000
5,3500
5,4000
970 (5)
500 (1)
4 318 (5)
4,6800
5,7000
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)





(108,0000)
-
-

-  (-)
-  (-)
-  (-)


109,0000

3 (1)
-  (-)
-  (-)
103,0000
113,0000
17:30:00 EIB0921
(EIB0921)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 EIB1129
(EIB1129)





(99,7700)
-
-

2 (1)
-  (-)
-  (-)
99,7300



-  (-)
-  (-)
-  (-)
94,7700
104,7700
17:30:00 EEX
(EKOEXPORT)
4,1000
3,8000
4,1400
3,9600
3,9600(#)
-3,41
-3,41
(4,1000)
295
-
141 399
558 829
350 (1)
200 (1)
400 (1)
3,9300
3,9200
3,9050
3,9600
3,9900
4,0000
673 (2)
1 300 (2)
5 234 (2)
3,6900
4,5100
17:30:00 EL11128
(EL11128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ELB
(ELBUDOWA)
2,9000
2,8500
3,0000
2,9300
2,9300(#)
-0,51
-0,51
(2,9450)
119
-
63 266
185 735
1 555 (3)
1 000 (2)
1 685 (3)
2,9000
2,8900
2,8800
2,9300
2,9400
2,9500
1 061 (2)
525 (1)
1 138 (3)
2,6550
3,2350
17:30:00 ELT
(ELEKTROTI)
4,6900
4,5500
4,7600
4,6900
4,6900(#)
1,96
1,96
(4,6000)
29
-
9 324
43 685
126 (2)
432 (2)
50 (1)
4,6000
4,5500
4,5300
4,6900
4,7000
4,7100
800 (1)
1 411 (2)
4 808 (1)
4,1400
5,0600
17:30:00 EMT
(ELEMENTAL)
1,9200
1,7700
1,9200
1,8500
1,8500(#)
-3,65
-3,65
(1,9200)
403
-
946 441
1 769 830
50 400 (2)
500 (1)
1 000 (1)
1,8500
1,8200
1,8060
1,8700
1,8800
1,8900
748 (2)
100 (1)
2 000 (1)
1,7280
2,1100
17:30:00 ELG0126




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 ELG0331




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ELG0625




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ELG1027
(ELG1027)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 ELG1228
(ELG1228)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 ELK1127
(ELK1127)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ELK1128
(ELK1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ELK1129
(ELK1129)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ELK1130
(ELK1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 EKP
(ELKOP)
0,3080
0,2950
0,3380
0,3370
0,3370(#)
9,42
9,42
(0,3080)
103
-
520 748
164 597
4 000 (1)
6 354 (3)
7 500 (1)
0,3260
0,3250
0,3210
0,3370
0,3380
0,3390
15 227 (2)
7 342 (2)
2 500 (1)
0,2780
0,3380
17:30:00 ELZ
(ELZAB)
4,9600
4,8000
5,0000
4,8600
4,9600(#)
-2,41
-0,40
(4,9800)
97
-
27 575
133 990
320 (1)
600 (1)
1 300 (2)
4,8400
4,7800
4,7000
4,8600
4,9200
4,9400
600 (1)
774 (1)
1 416 (1)
4,5000
5,4500
17:30:00 EMC
(EMCINSMED)
6,9500
6,3500
7,3500
7,3500
7,0000(#)
5,76
0,72
(6,9500)
24
-
425
2 902
1 000 (1)
230 (1)
200 (1)
6,3000
6,2500
6,2000
7,2500
7,3500
7,5000
25 (1)
190 (1)
258 (1)
6,3000
7,6000
17:30:00 EMT1021
(EMT1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(99,7000)
-
-

-  (-)
-  (-)
-  (-)


100,2000
101,0000
5 (1)
1 (1)
-  (-)
94,7000
104,7000
17:30:00 ENP
(ENAP)
1,3200
1,3200
1,4500
1,4000
1,4000(#)
6,06
6,06
(1,3200)
19
-
110 871
150 292
4 433 (1)
2 500 (1)
16 000 (2)
1,4000
1,3300
1,3200
1,4500
1,5000
1,6000
700 (1)
1 500 (1)
1 718 (1)
1,1900
1,4500
17:30:00 ENA
(ENEA)
6,9000
6,8500
7,1400
6,8900
6,8900(#)
1,03
1,03
(6,8200)
1721
-
1 327 551
9 306 825
8 623 (4)
12 920 (3)
300 (1)
6,8900
6,8850
6,8800
6,8950
6,9050
6,9150
243 (2)
243 (2)
243 (2)
6,1400
7,5000
17:30:00 ENE
(ENELMED)
11,9000
11,6000
11,9000
11,6000
11,9000(#)
-2,52
0,00
(11,9000)
2
-
240
2 796
400 (1)
301 (1)
697 (1)
11,6000
11,5000
11,4000
11,9000
12,3000
12,8000
690 (2)
250 (1)
200 (1)
10,8000
13,0000
17:30:00 ENG
(ENERGA)
8,2050
8,1900
8,2600
8,2600
8,2600(#)
0,24
0,24
(8,2400)
538
-
368 870
3 030 540
638 (2)
640 (2)
349 (2)
8,2250
8,2050
8,1950
8,2700
8,2750
8,2850
1 000 (1)
4 128 (5)
346 (2)
7,4200
9,0600
17:30:00 ENI
(ENERGOINS)
0,8000
0,8000
0,8700
0,8500
0,00

(0,8500)
8
-
15 116
12 792
550 (1)
1 321 (2)
818 (1)
0,8120
0,8100
0,8020
0,8700
0,9000
0,9200
2 100 (2)
1 280 (2)
2 100 (1)
0,7660
0,9340
17:30:00 ENT
(ENTER)
31,3000
30,9000
32,0000
32,0000
32,0000(#)
4,58
4,58
(30,6000)
362
-
39 744
1 243 268
300 (1)
732 (1)
300 (2)
31,9000
31,8000
31,7000
32,0000
32,2000
32,3000
179 (1)
40 (1)
767 (2)
27,6000
33,6000
17:30:00 ERB0921
(ERB0921)
99,3900
99,3900
99,4000
99,4000
0,01

(99,3900)
2
-
13
1 292
2 (1)
10 (1)
3 (1)
98,5400
98,5300
98,5000
100,0000
102,4800
102,5000
10 (1)
10 (1)
10 (1)
94,3900
104,3900
17:30:00 ERB
(ERBUD)
20,0000
19,2000
20,0000
19,8000
20,0000(#)
-0,75
0,25
(19,9500)
43
-
7 526
149 571
200 (1)
1 360 (2)
200 (1)
19,3500
19,3000
19,2500
19,8500
19,9000
20,0000
110 (1)
745 (2)
250 (1)
18,0000
21,9000