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 AST BNPPBSK0722 BRS CMR ECH1123 EUC0423 FCDRZ20 FGPWH21 FPGEH21 GBK0221 GNB1123 IMC INTLBCO31989 INTLDAX30601 INTLESX32961 INTLJSW32151 INTLNKX00794 INTLPKN30452 INTLSLV33332 INTLW2028811 INTSDAX25783 INTSHSC27102 INTSPGE10108 INTSW2019596 KDM KRU1221 MBHPE06 MZA OW20C211700 OW20H202025 OW20J201800 OW20T201225 OW20U201450 OW20X201900 PEOH217 PKN0921 PRZ0924 RCESX7E0621 RCFL2PALL2 RCFL3COFF2 RCFL3OIL3 RCFL4COPP2 RCFL4WHT RCFL6COPP1 RCFS2BZW RCFS3CDPRO1 RCFS3PKN1 RCFS4RDGB RCFS6OIL RCGSDGP0921 RCRBSPX1122 RCTLGOLD16 RCTLSUGA22 RCTSNAG12 RCWHTAOPEN SGEDESEP1124 SWK1124 VTI WS0922
ostatnie notowanie: 04.08.2020
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
09:00:00 ECH1123
(ECH1123)





(97,9600)
-
-

100 (1)
40 (1)
-  (-)
96,5000
95,0000
97,9500
97,9600
98,0000
100 (1)
100 (1)
151 (2)
92,9600
102,9600
15:09:15 ECH
(ECHO)
3,8000
3,8000
3,8600
3,8100
3,8000(#)
-1,04
-1,30
(3,8500)
36
-
5 631
21 558
2 000 (2)
10 688 (2)
4 298 (4)
3,8200
3,8100
3,8000
3,8400
3,8500
3,8600
2 400 (2)
1 046 (3)
4 734 (2)
3,4700
4,2300
15:36:53 ECN1022
(ECN1022)
95,0600
95,0600
95,0600
95,0600
-0,54

(95,5800)
1
-
21
1 996
29 (1)
600 (1)
73 (1)
95,0600
95,0500
95,0100
95,5700
95,5800
95,5900
200 (1)
133 (2)
715 (3)
90,5800
100,5800
09:00:00 EDI
(EDINVEST)





(2,4000)
-
-

3 400 (1)
77 (1)
435 (1)
2,3800
2,3600
2,3000
2,4800
2,5800
2,6000
3 200 (1)
2 000 (1)
1 859 (2)
2,1600
2,6400
15:07:24 EFK
(EFEKT)
5,3000
5,1000
5,3000
5,1500
0,98

(5,1000)
7
-
884
4 631
193 (1)
826 (1)
545 (2)
5,2000
5,1500
5,1000
5,4000
5,5000
5,6000
392 (1)
500 (1)
250 (1)
4,6000
5,6000
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)





(108,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
103,0000
113,0000
09:00:00 EIB0921
(EIB0921)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(99,7700)
-
-

2 (1)
-  (-)
-  (-)
99,7300



-  (-)
-  (-)
-  (-)
94,7700
104,7700
16:20:46 EEX
(EKOEXPORT)
6,5200
5,9600
6,8000
6,1500
6,5200(#)
-5,24
0,46
(6,4900)
433
-
146 138
913 970
160 (1)
311 (1)
500 (1)
6,0800
6,0700
6,0600
6,1500
6,1700
6,1800
758 (3)
830 (2)
1 017 (1)
5,8500
7,1300
09:00:00 EL11128
(EL11128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
16:13:25 ELB
(ELBUDOWA)
1,5000
1,4600
1,5500
1,4600
1,5480(#)
-2,14
3,75
(1,4920)
38
-
13 724
20 688
1 900 (2)
1 100 (1)
147 (1)
1,4400
1,4220
1,4140
1,4600
1,5400
1,5480
798 (1)
1 200 (1)
990 (1)
1,3440
1,6400
11:54:36 ELT
(ELEKTROTI)
6,6600
6,5600
6,8400
6,7000
-2,33

(6,8600)
24
-
3 480
23 303
1 226 (5)
1 155 (1)
500 (1)
6,6000
6,5600
6,5400
6,7600
6,7800
6,8000
232 (1)
600 (1)
215 (2)
6,1800
7,5400
16:15:21 EMT
(ELEMENTAL)
2,8500
2,5650
2,9450
2,7200
2,5700(#)
-1,45
-6,88
(2,7600)
348
-
464 942
1 265 300
2 338 (3)
3 509 (2)
20 (1)
2,7000
2,6500
2,6200
2,7300
2,7500
2,7600
400 (1)
8 890 (1)
2 439 (1)
2,4850
3,0350
09:00:00 ELG0126




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ELG0330




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ELG0331




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ELG0332




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ELG0524




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 ELG0533




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ELG0625




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ELG1027
(ELG1027)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 ELG1228
(ELG1228)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ELK1127
(ELK1127)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ELK1128
(ELK1128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ELK1129
(ELK1129)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ELK1130
(ELK1130)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
16:20:54 EKP
(ELKOP)
0,3500
0,3430
0,3680
0,3460
0,3600(#)
-1,70
2,27
(0,3520)
55
-
138 412
49 157
8 999 (1)
4 634 (1)
9 999 (1)
0,3460
0,3450
0,3430
0,3480
0,3540
0,3550
40 657 (1)
8 760 (1)
32 138 (3)
0,3170
0,3870
16:09:36 ELZ
(ELZAB)
5,8000
4,8400
5,8000
5,2000
5,2000(#)
-8,77
-8,77
(5,7000)
51
-
12 877
67 681
500 (1)
816 (3)
2 758 (4)
5,0000
4,9200
4,9000
5,2000
5,2500
5,3000
280 (1)
499 (1)
750 (1)
5,1500
6,2500
09:19:10 EMC
(EMCINSMED)
7,0000
7,0000
7,0000
7,0000
0,00

(7,0000)
1
-
1
7
1 400 (1)
-  (-)
-  (-)
5,4000

7,0000
7,7500
8,0000
337 (2)
970 (1)
500 (1)
6,3000
7,7000
09:00:00 EMT1021
(EMT1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,3000)
-
-

2 (1)
-  (-)
-  (-)
99,2000

101,0000

1 (1)
-  (-)
-  (-)
95,3000
105,3000
09:00:00 ENP
(ENAP)





(1,3800)
-
-

9 385 (1)
5 579 (1)
15 000 (1)
1,3500
1,3400
1,3300
1,3800
1,3900
1,4000
1 098 (1)
4 837 (1)
12 674 (2)
1,2500
1,5100
16:18:25 ENA
(ENEA)
7,2800
7,1000
7,2800
7,2250
7,2800(#)
0,98
1,75
(7,1550)
534
-
294 085
2 109 988
2 800 (3)
1 800 (1)
11 636 (3)
7,2000
7,1800
7,1750
7,2250
7,2300
7,2350
2 332 (4)
990 (1)
1 800 (1)
6,4400
7,8700
13:35:36 ENE
(ENELMED)
13,4000
13,4000
13,7000
13,4000
-4,29

(14,0000)
3
-
107
1 437
80 (1)
585 (1)
50 (1)
13,5000
13,4000
13,2000
14,0000
14,3000
15,0000
575 (1)
273 (1)
2 (1)
12,6000
15,4000
16:22:05 ENG
(ENERGA)
7,6000
7,6000
8,0000
7,9550
7,6000(#)
5,22
0,53
(7,5600)
228
-
85 951
665 328
95 (1)
694 (1)
240 (1)
7,9300
7,9100
7,9050
7,9650
7,9700
7,9750
1 340 (3)
2 400 (1)
220 (1)
6,8050
8,3150
16:16:47 ENI
(ENERGOINS)
0,8800
0,8100
0,8800
0,8660
0,8660(#)
-1,59
-1,59
(0,8800)
18
-
28 460
24 048
1 000 (1)
3 000 (1)
1 000 (1)
0,8220
0,8200
0,8120
0,8700
0,8780
0,8800
1 500 (1)
450 (1)
895 (1)
0,7920
0,9680
16:15:39 ENT
(ENTER)
24,4000
23,5000
25,0000
23,9000
24,4000(#)
-0,42
1,67
(24,0000)
124
-
13 528
328 333
3 (1)
500 (1)
320 (2)
23,9000
23,8000
23,5000
24,0000
24,3000
24,5000
720 (2)
500 (1)
707 (3)
21,6000
26,4000
09:00:00 ERB0921
(ERB0921)





(100,5000)
-
-

10 (1)
-  (-)
-  (-)
100,2100

101,7100
102,5000
10 (1)
10 (1)
-  (-)
95,5000
105,5000
12:07:48 ERB
(ERBUD)
20,2000
19,1000
20,2000
19,1000
-2,55

(19,6000)
17
-
1 563
30 459
100 (1)
500 (1)
213 (2)
19,2000
19,1000
19,0000
19,6000
19,7000
19,8000
120 (1)
291 (1)
156 (1)
17,6500
21,5000
12:28:37 ERG
(ERG)
59,5000
56,0000
59,5000
56,0000
59,5000(#)
-3,45
2,59
(58,0000)
16
-
900
52 715
139 (1)
55 (2)
13 (1)
54,0000
50,0000
45,6000
56,0000
56,5000
58,0000
50 (1)
133 (1)
81 (2)
52,5000
63,5000
09:00:00 ESB0725




(88,0000)
-
-

4 (1)
16 (1)
-  (-)
78,0500
65,0000
88,0000
95,0000
100,0000
76 (1)
5 (1)
10 (1)
78,0000
98,0000
15:52:14 EAH
(ESOTIQ)
9,1000
8,9000
9,1000
8,9000
9,1000(#)
-2,84
-0,66
(9,1600)
11
-
3 365
29 992
100 (1)
1 080 (2)
3 200 (2)
8,8400
8,8200
8,8000
9,0600
9,0800
9,1000
100 (1)
1 870 (1)
785 (4)
8,2600
10,0500
09:00:00 EST
(ESTAR)





(1,5000)
-
-

100 (1)
-  (-)
-  (-)
1,4600

2,1350

3 (1)
-  (-)
-  (-)
1,3500
1,6500
16:14:02 ETFDAX
(ETFDAX)
528,0000
520,8000
528,0000
522,9000
528,0000(#)
-0,53
0,44
(525,7000)
24
-
90
47 083
3 (1)
2 400 (3)
14 (1)
522,0000
521,2000
519,9000
522,6000
530,0000
531,5000
2 400 (3)
3 (1)
3 (1)
473,1500
578,2000
16:21:17 ETFSP500
(ETFSP500)
126,3200
125,0200
126,3800
126,2400
126,3200(#)
-0,11
-0,05
(126,3800)
57
-
1 117
140 432
3 500 (1)
7 (2)
35 (1)
125,9200
125,6000
125,3000
126,2600
126,7000
127,2000
3 500 (1)
15 (1)
6 (1)
113,7600
139,0000
14:56:27 ETFW20L 227,2000
222,5000
227,2000
222,5000
227,2000(#)
-0,63
1,47
(223,9000)
21
-
169
37 907
1 500 (1)
2 (1)
10 (1)
223,6000
222,5000
219,0000
224,0000
225,1000
225,5000
30 (1)
1 500 (1)
8 (1)
201,5500
246,2500