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 FW20H2120 GNB0524 IBH1024 INTLAPL05264 INTLCDR28951 INTLDOW31039 INTLJSW32144 INTLNKX31898 INTLPLA29744 INTLUSD21279 INTLW2032185 INTSDBK10306 INTSHSC30650 INTSPGE23010 INTSVOW08334 JWC1120 KRU0621 MBHPA23 MKI1123 OR10623 OW20F201675 OW20G201600 OW20L201000 OW20R201550 OW20S201350 OW20U202200 PDG1136 PHP0824 PDZ RCCECAOPEN RCFL2GOLD1 RCFL3BMW RCFL3LPP RCFL3WHT2 RCFL4PLAT2 RCFL5SILVE2 RCFL8PALL2 RCFS2RDGB RCFS3HOT RCFS4COCO3 RCFS5NAG1 RCFS7GOLD RCGSDGP0921 RCRCCC0321 RCTLGAS5 RCTLSILVE8 RCTSGASO9 RCTSSOY04 SA11131 SKL TRIGONPP6 WWL ZUE
ostatnie notowanie: 04.06.2020
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
09:00:00 ECH0423
(ECH0423)





(102,4000)
-
-

-  (-)
-  (-)
-  (-)


100,0000
104,9900
11 (1)
1 (1)
-  (-)
97,4000
107,4000
12:20:49 ECH0522
(ECH0522)
95,1000
95,0000
95,5000
95,5000
0,00

(95,5000)
11
-
2 978
282 972
415 (1)
50 (1)
250 (1)
95,0000
94,7600
94,7500
95,5000
96,0000
96,5000
245 (1)
101 (2)
33 (1)
90,5000
100,5000
10:22:28 ECH0721
(ECH0721)
98,2700
98,2700
98,2700
98,2700
-0,01

(98,2800)
1
-
100
9 827
100 (1)
150 (1)
100 (1)
98,0000
97,8500
97,0000
98,2800
98,2900
98,3000
50 (1)
62 (1)
180 (1)
93,2800
103,2800
09:00:00 ECH0923
(ECH0923)





(94,8900)
-
-

26 (1)
23 (1)
100 (1)
94,0000
93,7500
93,6100
94,8900
96,0600
97,7000
70 (1)
307 (1)
30 (1)
89,8900
99,8900
09:00:00 ECH1022
(ECH1022)





(95,2900)
-
-

125 (2)
56 (2)
100 (1)
94,3000
94,2500
94,1600
95,7400
95,9900
96,0000
129 (2)
83 (1)
200 (1)
90,2900
100,2900
09:00:00 ECH1120
(ECH1120)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(97,0000)
-
-

-  (-)
-  (-)
-  (-)


102,0000

1 (1)
-  (-)
-  (-)
93,0000
101,0000
09:59:34 ECH1123
(ECH1123)
95,5800
95,5800
95,5800
95,5800
0,61

(95,0000)
1
-
8
765
679 (1)
100 (1)
30 (1)
95,0000
93,6600
93,6000
95,5800
95,5900
95,8600
84 (1)
98 (2)
79 (1)
90,0000
100,0000
14:17:10 ECH
(ECHO)
4,1000
4,0500
4,1200
4,0800
4,1000(#)
0,25
0,74
(4,0700)
115
-
47 259
193 290
532 (2)
1 227 (1)
9 102 (3)
4,0800
4,0600
4,0300
4,0900
4,1000
4,1100
759 (1)
648 (2)
5 700 (2)
3,6700
4,4700
12:09:00 ECN1022
(ECN1022)
94,7600
94,7600
95,0000
95,0000
0,25

(94,7600)
6
-
866
82 140
50 (1)
24 (1)
100 (1)
94,0200
94,0100
93,8000
95,1700
95,1800
95,1900
34 (1)
230 (2)
95 (1)
89,7600
99,7600
09:00:00 EDI
(EDINVEST)





(2,2800)
-
-

800 (1)
6 900 (2)
100 (1)
2,2400
2,2200
2,2000
2,3000
2,3200
2,3400
2 169 (2)
8 655 (4)
1 000 (1)
2,0600
2,5000
14:17:59 EFK
(EFEKT)
5,1500
4,9000
5,4000
5,0500
5,1500(#)
-0,98
0,98
(5,1000)
94
-
30 097
153 282
783 (1)
1 550 (1)
1 160 (3)
5,0500
4,9600
4,9200
5,2000
5,3000
5,4000
2 547 (2)
3 260 (5)
3 021 (6)
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)
-
-

-  (-)
-  (-)
-  (-)


109,0000

3 (1)
-  (-)
-  (-)
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
14:06:55 EEX
(EKOEXPORT)
4,3000
4,1200
4,3500
4,2000
4,3000(#)
-2,21
0,12
(4,2950)
87
-
47 909
201 452
88 (1)
500 (1)
1 000 (1)
4,2000
4,1700
4,1600
4,2350
4,2500
4,2750
2 000 (1)
2 410 (3)
207 (1)
3,8700
4,7200
09:00:00 EL11128
(EL11128)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,0000
105,0000
14:13:12 ELB
(ELBUDOWA)
2,9450
2,8600
2,9500
2,8800
2,9450(#)
-2,21
0,00
(2,9450)
64
-
30 711
88 574
396 (1)
3 919 (5)
770 (1)
2,8650
2,8600
2,8550
2,8950
2,9000
2,9400
714 (1)
4 192 (2)
651 (1)
2,6550
3,2350
14:15:43 ELT
(ELEKTROTI)
4,5500
4,4500
4,5500
4,5000
4,5500(#)
-0,66
0,44
(4,5300)
14
-
3 168
14 253
1 379 (2)
1 234 (2)
4 591 (2)
4,4200
4,4100
4,4000
4,5000
4,5400
4,5500
549 (2)
50 (1)
1 279 (1)
4,0800
4,9800
13:49:30 EMT
(ELEMENTAL)
1,7480
1,6940
1,7600
1,7580
1,7480(#)
2,45
1,86
(1,7160)
41
-
51 847
89 463
1 999 (1)
1 900 (1)
3 065 (1)
1,7080
1,7060
1,7020
1,7580
1,7600
1,7640
1 249 (1)
16 400 (3)
1 463 (1)
1,5460
1,8860
09:00:00 ELG0126




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 ELG0330




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

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)
-
-

-  (-)
-  (-)
-  (-)




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




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

09:00:00 ELG0625




(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

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
12:11:15 EKP
(ELKOP)
0,3070
0,3020
0,3090
0,3020
0,3070(#)
-1,63
0,00
(0,3070)
10
-
16 456
5 025
5 449 (1)
1 000 (1)
3 000 (1)
0,3020
0,3000
0,2950
0,3080
0,3090
0,3100
3 258 (1)
78 691 (2)
93 443 (3)
0,2770
0,3370
14:17:47 ELZ
(ELZAB)
4,9400
4,8200
5,0000
4,9000
4,9400(#)
-1,21
-0,40
(4,9600)
58
-
22 617
110 538
1 400 (2)
1 570 (1)
730 (2)
4,8000
4,7800
4,7400
4,9000
4,9200
4,9800
309 (1)
587 (1)
934 (1)
4,4800
5,4500
09:01:03 EMC
(EMCINSMED)
6,9500
6,9500
6,9500
6,9500
0,00

(6,9500)
1
-
1
7
230 (1)
200 (1)
1 220 (1)
6,2500
6,2000
6,1500
6,9500
7,0000
7,3500
245 (1)
54 (1)
200 (1)
6,3000
7,6000
09:00:00 EMT1021
(EMT1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




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





(99,4000)
-
-

-  (-)
-  (-)
-  (-)


99,7000
100,2000
101,0000
5 (1)
5 (1)
1 (1)
95,4000
103,4000
09:00:00 ENP
(ENAP)
1,3200
1,3200
1,3200
1,3200
1,3200(#)
0,00
0,00
(1,3200)
1
-
2
3
1 489 (2)
6 080 (1)
2 023 (1)
1,2700
1,2500
1,2100
1,3200
1,3300
1,3500
2 459 (2)
1 979 (1)
5 630 (1)
1,1900
1,4500
14:17:02 ENA
(ENEA)
7,1000
6,7150
7,1400
6,8950
7,1000(#)
-1,50
1,43
(7,0000)
1269
-
705 094
4 857 167
865 (1)
1 643 (3)
1 963 (3)
6,8950
6,8900
6,8800
6,9000
6,9150
6,9250
1 000 (1)
1 772 (2)
9 200 (3)
6,3000
7,7000
13:23:47 ENE
(ENELMED)
11,5000
11,5000
11,5000
11,5000
-2,54

(11,8000)
5
-
699
8 039
1 058 (3)
1 300 (3)
150 (1)
11,5000
11,4000
11,2000
11,9000
12,3000
12,8000
717 (2)
250 (1)
200 (1)
10,7000
12,9000
14:14:54 ENG
(ENERGA)
8,2250
8,1950
8,2700
8,2150
8,2250(#)
-1,02
-0,90
(8,3000)
127
-
335 400
2 753 549
2 301 (3)
4 840 (3)
2 549 (3)
8,2100
8,2050
8,2000
8,2200
8,2350
8,2400
6 292 (3)
2 018 (2)
7 253 (4)
7,4700
9,1300
11:05:43 ENI
(ENERGOINS)
0,8500
0,8500
0,8600
0,8500
0,8600(#)
2,41
3,61
(0,8300)
8
-
4 595
3 906
3 027 (2)
500 (1)
989 (1)
0,8000
0,7800
0,7660
0,8400
0,8500
0,8600
1 000 (1)
4 915 (1)
903 (2)
0,7480
0,9120
14:13:25 ENT
(ENTER)
30,5000
29,6000
31,5000
30,2000
30,5000(#)
0,67
1,67
(30,0000)
188
-
20 218
617 919
32 (1)
4 832 (3)
905 (5)
30,2000
30,0000
29,6000
30,5000
30,7000
30,8000
32 (1)
50 (1)
200 (1)
27,0000
33,0000
09:00:00 ERB0921
(ERB0921)





(99,3900)
-
-

2 (1)
3 (1)
4 (1)
98,5200
98,5000
98,0100
99,3900
99,4000
102,4800
10 (1)
9 (1)
10 (1)
94,3900
104,3900
14:11:58 ERB
(ERBUD)
19,5500
19,5000
19,5500
19,5500
-2,25

(20,0000)
8
-
1 131
22 086
200 (1)
200 (1)
209 (1)
19,6500
19,6000
19,5500
19,9500
20,0000
20,2000
5 (1)
4 297 (4)
128 (1)
18,0000
22,0000