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 BNPPBSK0422 BPHFIZBI4 CDL DVL0523 EGS F6MWH20 FENAZ19 FLTBZ19 FPLYZ19 GHE0621 GPW1022 INP INTLBND05595 INTLDOW00380 INTLHSC18861 INTLOPL21584 INTLPKO17541 INTLVOW11163 INTSCDR24810 INTSNAG04085 INTSSLV02345 IPP0620 KRI0322 LPP MCP OEX OW20C202500 OW20K192275 OW20M202300 OW20W191875 OW20X192600 PEO1028 PIA1128 PRF1220 RCBWIGZL0423 RCFL2CORN RCFL2SAP1 RCFL3DPW1 RCFL3PEO RCFL4FACC RCFL5MWIG40 RCFS2ADS1 RCFS2PALL1 RCFS3EAD RCFS3SOY RCFS4WHT1 RCGASOOPEN RCGTECBSK0221 RCROPL1220 RCTLENIMI1 RCTLSILV07 RCTSHEN32 RCTWSX5E1021 SCH1131 SUW VTG WS0428
ostatnie notowanie: 14.11.2019
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
09:00:00 DVL0523
(DVL0523)





(100,0000)
-
-

10 (1)
5 (1)
-  (-)
100,0000
98,0000


-  (-)
-  (-)
-  (-)

09:00:00 E151129
(E151129)





(99,4000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
94,4000
104,4000
09:00:00 ECH0321
(ECH0321)





(100,1100)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,1100
104,1100
09:00:00 ECH0422
(ECH0422)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
09:00:00 ECH0423
(ECH0423)





(101,4000)
-
-

4 (2)
-  (-)
-  (-)
101,0000

106,4000

1 (1)
-  (-)
-  (-)
97,4000
105,4000
09:00:00 ECH0522
(ECH0522)





(100,5000)
-
-

131 (1)
100 (1)
100 (1)
99,5000
99,2600
98,5000
100,4800
100,4900
100 (1)
8 (1)
-  (-)
95,5000
105,5000
12:30:57 ECH0721
(ECH0721)
100,1500
100,1400
100,1500
100,1400
0,00

(100,1400)
2
-
36
3 605
74 (1)
100 (1)
150 (1)
99,7300
99,7200
99,5000
100,1400
100,1500
100,1800
80 (1)
184 (1)
100 (1)
95,1400
105,1400
09:00:00 ECH0923
(ECH0923)





(100,5000)
-
-

10 (1)
100 (1)
30 (1)
100,0700
100,0600
100,0500
100,5000
100,6900
100,7000
135 (1)
400 (2)
351 (2)
95,5000
105,5000
09:00:00 ECH1022
(ECH1022)





(99,4900)
-
-

504 (1)
250 (1)
100 (1)
99,3000
99,0000
98,5000
99,4900
99,5000
99,7700
100 (1)
1 034 (2)
199 (1)
94,4900
104,4900
09:00:00 ECH1120
(ECH1120)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
09:00:00 ECH1121
(ECH1121)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
09:00:00 ECH1123
(ECH1123)





(100,7300)
-
-

6 (1)
150 (1)
50 (1)
100,5000
100,2100
100,1500
100,7400
100,7800
100,9300
160 (2)
167 (1)
1 000 (1)
95,7300
105,7300
12:43:26 ECH
(ECHO)
4,4600
4,4000
4,4650
4,4000
4,4600(#)
-1,35
0,00
(4,4600)
30
-
11 239
49 640
44 (1)
6 524 (4)
1 200 (2)
4,3800
4,3600
4,3500
4,4000
4,4400
4,4450
3 024 (3)
858 (1)
3 375 (1)
4,0150
4,9050
09:00:00 ECN1022
(ECN1022)





(99,3300)
-
-

71 (1)
23 (1)
110 (1)
98,8700
98,8600
98,8500
99,3300
99,3400
99,3900
103 (1)
450 (1)
50 (1)
94,3300
104,3300
09:00:00 EDI
(EDINVEST)





(2,2000)
-
-

7 050 (2)
4 750 (1)
100 (1)
2,1800
2,0600
1,9100
2,2000
2,2800
2,3200
100 (1)
6 700 (2)
1 731 (1)
1,9800
2,4200
09:30:40 EFK
(EFEKT)
13,3000
13,3000
13,3000
13,3000
13,3000(#)
0,76
0,76
(13,2000)
4
-
190
2 527
570 (1)
225 (2)
1 (1)
13,5000
13,3000
13,2000
14,1000
15,7000
15,8000
540 (1)
20 (1)
99 (1)
11,9000
14,5000
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)





(104,5000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
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
13:08:14 EEX
(EKOEXPORT)
6,5800
6,5400
6,8700
6,7900
6,5800(#)
3,82
0,61
(6,5400)
180
-
60 623
407 269
288 (1)
1 000 (1)
1 245 (3)
6,6700
6,6600
6,6500
6,7900
6,8300
6,8400
226 (1)
683 (2)
483 (2)
5,8900
7,1900
13:07:21 ELB
(ELBUDOWA)
7,7400
7,6200
7,8800
7,8800
7,7400(#)
1,55
-0,26
(7,7600)
131
-
29 732
231 446
100 (1)
125 (1)
222 (1)
7,8000
7,7800
7,7400
7,8800
7,9600
7,9800
83 (1)
222 (1)
656 (1)
7,0000
8,5200
09:00:00 ELT
(ELEKTROTI)
3,3000
3,3000
3,3000
3,3000
3,3000(#)
0,61
0,61
(3,2800)
1
-
16
53
5 060 (4)
661 (1)
3 760 (4)
3,2200
3,2100
3,2000
3,3000
3,3300
3,3500
3 234 (3)
2 270 (1)
50 (1)
2,9600
3,6000
12:46:32 EMT
(ELEMENTAL)
1,7340
1,6820
1,7360
1,6820
1,7340(#)
-2,77
0,23
(1,7300)
37
-
42 584
72 838
999 (1)
1 100 (1)
1 111 (1)
1,6940
1,6920
1,6880
1,7140
1,7220
1,7240
1 111 (1)
1 111 (1)
1 222 (1)
1,5580
1,9020
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)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 ELG0332




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ELG0533




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 ELG0625




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 ELG1027
(ELG1027)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
09:00:00 ELG1228
(ELG1228)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
11:34:15 EKP
(ELKOP)
0,8120
0,7720
0,8120
0,7720
0,8120(#)
-4,93
0,00
(0,8120)
5
-
41
32
100 (1)
958 (1)
1 782 (1)
0,8000
0,7720
0,7200
0,8120
0,8140
0,8160
1 000 (1)
336 (1)
2 000 (1)
0,7320
0,8920
12:28:06 ELZ
(ELZAB)
2,7000
2,6000
2,7000
2,6000
-2,26

(2,6600)
4
-
569
1 527
2 890 (1)
2 100 (2)
50 (1)
2,6000
2,4400
1,5000
2,7000
2,7200
2,9400
676 (1)
2 770 (1)
437 (1)
2,4000
2,9200
09:23:43 EMC
(EMCINSMED)
4,7400
4,7400
4,7400
4,7400
0,42

(4,7200)
1
-
700
3 318
21 (1)
1 630 (1)
-  (-)
4,6400
4,6200
4,8400
5,0000
5,6000
1 560 (1)
160 (1)
1 310 (1)
4,2600
5,1500
09:00:00 EMT1021
(EMT1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
96,0000
104,0000
09:00:00 ENA0624
(ENA0624)





(100,8000)
-
-

-  (-)
-  (-)
-  (-)


100,7000
100,8000
100,9000
5 (1)
5 (1)
7 (1)
96,8000
104,8000
09:32:40 ENP
(ENAP)
1,1500
1,0800
1,1500
1,1500
1,1500(#)
0,00
0,00
(1,1500)
5
-
2 434
2 629
4 045 (3)
9 172 (2)
-  (-)
1,0700
1,0600
1,1500
1,1600
1,2000
33 567 (2)
6 552 (1)
42 000 (2)
1,0400
1,2600
13:07:05 ENA
(ENEA)
8,9200
8,8100
9,0200
8,9900
8,9200(#)
0,84
0,06
(8,9150)
599
-
179 457
1 598 158
480 (1)
296 (1)
200 (1)
8,9550
8,9500
8,9400
8,9900
9,0000
9,0100
13 228 (4)
12 945 (7)
3 483 (2)
8,0250
9,8050
09:00:00 ENE
(ENELMED)
14,4000
14,4000
14,4000
14,4000
14,4000(#)
1,41
1,41
(14,2000)
1
-
27
389
100 (1)
570 (2)
500 (1)
13,9000
13,8000
11,0000
14,4000
14,5000
14,9000
1 120 (3)
5 800 (2)
374 (1)
12,8000
15,6000
13:08:25 ENG
(ENERGA)
6,5000
6,5000
6,7200
6,6600
6,5000(#)
1,29
-1,14
(6,5750)
244
-
130 815
867 521
2 951 (1)
40 (1)
5 900 (2)
6,6400
6,6300
6,6200
6,6600
6,6700
6,6750
2 100 (3)
1 550 (2)
500 (1)
5,9200
7,2300
12:58:18 ENI
(ENERGOINS)
0,8600
0,8600
0,8900
0,8900
0,8600(#)
4,71
1,18
(0,8500)
12
-
7 067
6 185
8 980 (1)
1 152 (1)
2 000 (1)
0,8360
0,8340
0,8300
0,8900
0,9180
0,9200
1 548 (2)
1 000 (1)
1 000 (1)
0,7660
0,9340
11:56:12 ENT
(ENTER)
39,0000
38,5000
39,0000
39,0000
39,0000(#)
0,00
0,00
(39,0000)
11
-
13 586
529 792
40 (1)
179 (1)
177 (4)
38,7000
38,6000
38,5000
39,0000
39,4000
39,5000
585 (3)
73 (1)
208 (2)
35,1000
42,9000
09:02:19 ERB0921
(ERB0921)
102,4500
102,4500
102,4500
102,4500
0,00

(102,4500)
1
-
5
512
10 (1)
15 (1)
-  (-)
102,0000
97,2100
102,4500
103,5000
15 (1)
10 (1)
-  (-)
97,4500
107,4500
11:57:24 ERB
(ERBUD)
15,0500
15,0500
16,5000
15,9000
16,1000(#)
13,57
15,00
(14,0000)
77
-
12 554
200 183
339 (2)
650 (1)
100 (1)
15,9000
15,6500
15,5000
16,1000
16,2000
16,2500
100 (1)
73 (1)
716 (2)
12,6000
15,4000
10:34:27 ERG
(ERG)
29,4000
28,0000
29,4000
28,0000
29,4000(#)
-4,76
0,00
(29,4000)
2
-
31
869
270 (1)
100 (1)
100 (1)
28,0000
25,0000
23,0000
29,2000
29,4000
31,0000
257 (1)
95 (1)
25 (1)
26,6000
32,2000