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 FBASH20 FGBPH20 FMTBM20 FUSDM20 GNB0321 HMI INTLADS13532 INTLDAX12864 INTLGBU25106 INTLNKX00794 INTLPKN23655 INTLUSD24554 INTSDAX18952 INTSNAG07096 INTSSLV25015 IQP KRI1020 MAB MRC OLK1123 OW20I202600 OW20K191950 OW20R201800 OW20V192450 OW20X192550 PEOH210 PKN0921 PRM RCDGRAOPEN RCFL2GASO RCFL2VNA RCFL3GAMES RCFL3SAP1 RCFL4PGN RCFL6PALL RCFS2EAD RCFS3ACP RCFS3LXS RCFS4FW203 RCFS5SUGA1 RCGETNA1222 RCNDXAOPEN RCTLBPL RCTLOIL008 RCTSCOCO09 RCTSSILV13 RON SHG UCEXSX6P0823 WTN
ostatnie notowanie: 18.10.2019
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
17:30:00 ECH
(ECHO)
4,2700
4,2450
4,3200
4,3000
4,3000(#)
0,70
0,70
(4,2700)
67
-
30 339
130 115
1 000 (1)
17 (1)
955 (2)
4,2900
4,2700
4,2600
4,3000
4,3100
4,3200
8 840 (2)
350 (1)
1 273 (3)
3,8450
4,6950
17:30:00 ECN1022
(ECN1022)
99,1700
99,1700
99,1700
99,1700
0,01

(99,1600)
2
-
45
4 463
10 (1)
85 (1)
150 (2)
99,0100
99,0000
98,6700
99,1700
99,1800
99,1900
55 (1)
340 (1)
40 (1)
94,1600
104,1600
17:30:00 EDI
(EDINVEST)
2,0600
2,0600
2,1000
2,1000
3,96

(2,0200)
2
-
4 350
8 989
6 786 (2)
10 000 (1)
4 000 (1)
2,0600
2,0400
2,0000
2,1000
2,1600
2,2000
2 921 (2)
3 480 (1)
645 (1)
1,8200
2,2200
17:30:00 EFK
(EFEKT)
16,0000
15,0000
16,0000
15,6000
15,6000(#)
0,00
0,00
(15,6000)
9
-
1 015
15 631
90 (1)
25 (1)
15 (1)
15,6000
15,5000
15,0000
16,0000
16,2000
16,3000
3 515 (3)
24 (1)
1 686 (1)
14,1000
17,1000
17:30:00 EIB0225
(EIB0225)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 EIB0521
(EIB0521)





(101,2500)
-
-

5 (1)
-  (-)
-  (-)
99,0000



-  (-)
-  (-)
-  (-)
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)





(104,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
99,5000
109,5000
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)
6,0300
5,8000
6,5000
6,1400
6,1400(#)
1,49
1,49
(6,0500)
175
-
53 671
330 795
340 (1)
442 (1)
150 (1)
6,1200
6,0900
6,0800
6,1400
6,1500
6,1800
1 422 (2)
294 (1)
200 (1)
5,4500
6,6500
17:30:00 ELB
(ELBUDOWA)
6,0000
5,6200
6,0400
5,8800
6,0000(#)
1,73
3,81
(5,7800)
98
-
27 392
160 550
249 (1)
250 (1)
1 930 (5)
5,8200
5,8000
5,7000
5,8800
5,9000
5,9800
1 856 (3)
591 (3)
769 (3)
5,2200
6,3400
17:30:00 ELT
(ELEKTROTI)
3,7800
3,7500
3,7800
3,7500
-0,79

(3,7800)
13
-
44
166
59 (6)
230 (1)
1 100 (3)
3,7500
3,7400
3,7000
3,8200
3,8300
3,8400
50 (5)
1 000 (1)
193 (1)
3,4100
4,1500
17:30:00 EMT
(ELEMENTAL)
1,5360
1,4840
1,5360
1,5340
1,5340(#)
-0,39
-0,39
(1,5400)
49
-
104 894
158 591
576 (1)
578 (1)
3 234 (1)
1,5020
1,4980
1,4840
1,5340
1,5360
1,5380
1 700 (2)
11 396 (4)
6 000 (1)
1,3860
1,6940
17:30:00 ELG1027
(ELG1027)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ELG1228
(ELG1228)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 EKP
(ELKOP)
0,7400
0,7400
0,8120
0,8120
0,7420(#)
0,00
-8,62
(0,8120)
7
-
464
348
698 (1)
615 (1)
1 200 (1)
0,7420
0,7400
0,7340
0,8120
0,8140
0,8160
1 004 (2)
1 563 (1)
3 265 (2)
0,7320
0,8920
17:30:00 ELZ
(ELZAB)
3,0400
2,8200
3,2000
2,8800
2,8800(#)
2,13
2,13
(2,8200)
54
-
24 296
73 803
142 (1)
500 (1)
500 (1)
2,8800
2,7800
2,7600
3,0400
3,1200
3,1600
422 (1)
2 410 (1)
450 (2)
2,5400
3,1000
17:30:00 EMC
(EMCINSMED)
4,7600
4,7600
4,9600
4,9600
0,00

(4,9600)
2
-
6
30
74 (1)
1 583 (1)
-  (-)
4,7600
4,7400
4,9600
5,0500
5,1000
1 514 (1)
331 (1)
726 (1)
4,4800
5,4500
17:30:00 EMT1021
(EMT1021)





(100,0000)
-
-

20 (1)
-  (-)
-  (-)
100,5000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 ENA0624
(ENA0624)





(100,8000)
-
-

2 (1)
-  (-)
-  (-)
100,7000

100,8000
100,8900
6 (1)
7 (1)
-  (-)
96,8000
104,8000
17:30:00 ENP
(ENAP)
1,1000
1,1000
1,1000
1,1000
1,1000(#)
0,00
0,00
(1,1000)
1
-
2
2
4 140 (3)
8 140 (1)
-  (-)
1,0600
0,5000
1,1000
1,1300
1,1400
960 (2)
1 099 (1)
1 905 (1)
0,9900
1,2100
17:30:00 ENA
(ENEA)
8,7950
8,4000
8,7950
8,5000
8,5000(#)
-2,63
-2,63
(8,7300)
456
-
165 809
1 410 340
150 (1)
600 (2)
1 474 (2)
8,4500
8,4400
8,4050
8,5000
8,5050
8,5250
2 118 (1)
1 268 (1)
2 128 (1)
7,8600
9,6000
17:30:00 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)
1 303 (2)
13,0000
15,8000
17:30:00 ENG
(ENERGA)
6,3500
6,1700
6,3500
6,1800
6,1800(#)
-2,52
-2,52
(6,3400)
376
-
159 884
997 967
501 (5)
1 500 (1)
2 106 (2)
6,1800
6,1750
6,1700
6,2100
6,2300
6,2400
980 (2)
3 446 (1)
2 479 (1)
5,7100
6,9700
17:30:00 ENI
(ENERGOINS)
0,8400
0,7900
0,8400
0,8400
0,8400(#)
5,00
5,00
(0,8000)
8
-
16 976
13 703
1 (1)
900 (1)
4 500 (2)
0,8100
0,7820
0,7800
0,8400
0,8500
0,8860
2 919 (3)
1 000 (1)
1 100 (1)
0,7200
0,8800
17:30:00 ENT
(ENTER)
40,8000
40,8000
41,9000
41,8000
41,8000(#)
0,24
0,24
(41,7000)
20
-
520
21 503
128 (3)
126 (1)
162 (1)
41,8000
41,0000
40,9000
41,9000
42,0000
42,3000
1 995 (2)
300 (2)
60 (1)
37,6000
45,8000
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)
14,4000
14,4000
14,4000
14,4000
3,60

(13,9000)
1
-
1
14
52 (1)
363 (3)
730 (1)
13,9500
13,9000
13,8500
14,4000
14,4500
15,0500
811 (3)
649 (3)
12 (1)
12,5500
15,2500
17:30:00 ERG
(ERG)
28,8000
28,8000
28,8000
28,8000
1,41

(28,4000)
1
-
1
29
25 (1)
200 (2)
15 (1)
28,0000
23,0000
20,0000
28,8000
29,0000
31,6000
5 (1)
78 (1)
198 (1)
25,6000
31,2000
17:30:00 EGS
(ERGIS)
3,1800
3,1800
3,1800
3,1800
0,00

(3,1800)
3
-
3 000
9 540
2 500 (2)
4 507 (4)
4 722 (2)
3,1600
3,1500
3,1400
3,1800
3,2300
3,2400
2 300 (2)
150 (1)
500 (1)
2,8700
3,4900
17:30:00 EAH
(ESOTIQ)
11,3000
11,0000
11,4500
11,0000
11,0000(#)
-2,65
-2,65
(11,3000)
38
-
6 212
69 294
234 (1)
46 (1)
80 (1)
11,0000
10,8500
10,8000
11,1500
11,2000
11,2500
365 (1)
280 (1)
710 (1)
10,2000
12,4000
17:30:00 ESS
(ESSYSTEM)
3,4600
3,4600
3,5400
3,5000
3,5000(#)
1,16
1,16
(3,4600)
43
-
75 309
262 591
38 840 (4)
94 751 (6)
20 600 (5)
3,4800
3,4600
3,4400
3,5200
3,5400
3,5600
2 120 (1)
2 835 (2)
2 000 (1)
3,1200
3,8000
17:30:00 EST
(ESTAR)





(1,5000)
-
-

100 (1)
-  (-)
-  (-)
1,4600



-  (-)
-  (-)
-  (-)
1,3500
1,6500
17:30:00 ETFDAX
(ETFDAX)
512,0000
511,9000
513,3000
512,9000
0,02

(512,8000)
5
-
71
36 396
22 (1)
3 (1)
2 (1)
504,0000
495,0000
490,2000
514,0000
518,8000
520,0000
1 (1)
8 (1)
54 (2)
461,5500
564,0000
17:30:00 ETFSP500
(ETFSP500)
118,1000
117,8200
118,1400
117,8800
118,1000(#)
-0,22
-0,03
(118,1400)
20
-
297
35 048
5 (1)
42 (2)
125 (4)
117,5600
117,5000
117,0000
118,5800
119,0400
120,0000
84 (1)
59 (1)
14 (2)
106,3400
129,9400
17:30:00 ETFW20L 267,0000
266,6000
267,0000
266,6000
-1,26

(270,0000)
3
-
32
8 540
14 (2)
7 (1)
10 (1)
266,0500
264,8000
264,4000
269,0000
269,4000
270,0000
10 (1)
45 (1)
59 (4)
243,0000
297,0000
17:30:00 EUC0420
(EUC0420)





(50,0100)
-
-

4 (1)
50 (1)
1 (1)
41,0000
40,0000
30,0000
55,0000
65,0000
70,3800
5 (1)
4 (1)
4 (1)
35,0100
65,0100
17:30:00 EUC
(EUCO)
2,3600
2,3000
2,4400
2,3000
2,3600(#)
-2,13
0,43
(2,3500)
26
-
12 941
30 656
372 (2)
100 (1)
398 (1)
2,3100
2,3000
2,2300
2,3800
2,3900
2,4000
300 (1)
1 702 (1)
1 000 (1)
2,1200
2,5800
17:30:00 EUR0124
(EUR0124)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
113,0000

114,8600

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





(103,0000)
-
-

10 (1)
-  (-)
-  (-)
105,7000

111,3000

10 (1)
-  (-)
-  (-)

17:30:00 EUR0136
(EUR0136)





(107,5000)
-
-

10 (1)
-  (-)
-  (-)
109,0000

128,0000

5 (1)
-  (-)
-  (-)
102,5000
112,5000
17:30:00 EUR0527
(EUR0527)





(101,8000)
-
-

10 (1)
-  (-)
-  (-)
100,3000

108,1700

10 (1)
-  (-)
-  (-)

17:30:00 EUR0925
(EUR0925)





(99,6800)
-
-

10 (1)
-  (-)
-  (-)
104,6600

110,7700

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

112,7000

10 (1)
-  (-)
-  (-)

17:30:00 EUR1028
(EUR1028)





(99,7000)
-
-

10 (1)
-  (-)
-  (-)
100,2000

110,3000

10 (1)
-  (-)
-  (-)

17:30:00 EUR1046
(EUR1046)





(97,3100)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
92,3100
102,3100
17:30:00 EUR
(EUROCASH)
22,3600
21,5200
22,4000
21,7200
21,7200(#)
-2,86
-2,86
(22,3600)
650
-
460 624
10 041 658
3 075 (1)
6 156 (2)
2 666 (1)
21,6800
21,6600
21,6400
21,7400
21,8000
21,8200
1 900 (1)
3 058 (1)
1 900 (1)
20,1400
24,5800