STRONA GŁÓWNA         
DM PEKAO         
CDM PEKAO SA         
ANALIZY PEKAO         
BANK PEKAO SA         
Bank Pekao

Wersja pełna notowań

    Wersja skrócona
pakiety komunikaty odśwież
Poprzednia | Następna Przejdz do strony: 06N ACP BNPPBSK0920 BSC1124 CMP EIB0521 F11BU19 FCHFH20 FJSWH20 FPGNZ19 GBK0520 GNB0820 IFI INTLBCO13235 INTLDNP23911 INTLHSC19273 INTLPEO23507 INTLPZU22210 INTLW2017384 INTSEUR12534 INTSPKO20693 IPOBENE3H KRI0320 LTS MED0420 NVA0420 OW20I191750 OW20J192050 OW20O202200 OW20U192475 OW20W192350 PCX0522 PHP1220 PRF0521 RCCECAOPEN RCFL2DWNI RCFL2SUGA3 RCFL3GASO RCFL3SIE RCFL4SUGA2 RCFS1CORN2 RCFS2OIL2 RCFS3EON RCFS3WHT RCFS5SBO RCGGLD11019 RCNMBAOPEN RCTLCOCO12 RCTLSBO1 RCTSLXS1 RWD SLZ UCEXEWZ0922 WAL0925
ostatnie notowanie: 23.08.2019
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 EIB0521
(EIB0521)





(100,8000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
95,8000
105,8000
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)





(103,1200)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
98,1200
108,1200
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)
3,3550
3,1700
3,4800
3,2600
3,2300(#)
-6,46
-7,32
(3,4850)
163
-
74 964
245 306
333 (1)
226 (2)
1 040 (2)
3,2000
3,1750
3,1700
3,2300
3,2600
3,2750
100 (1)
500 (1)
750 (1)
3,1400
3,8300
17:30:00 ELB
(ELBUDOWA)
8,2000
7,9600
8,2000
8,0400
8,0400(#)
-3,37
-3,37
(8,3200)
125
-
40 404
325 753
565 (2)
6 594 (7)
680 (3)
8,0200
8,0000
7,9800
8,0800
8,1200
8,1600
1 257 (2)
300 (2)
205 (1)
7,5000
9,1400
17:30:00 ELT
(ELEKTROTI)
3,5500
3,3600
3,5500
3,3600
3,3600(#)
-5,35
-5,35
(3,5500)
7
-
3 541
11 999
50 (1)
600 (1)
200 (1)
3,2200
3,2100
3,2000
3,3600
3,3700
3,5500
350 (1)
6 612 (1)
47 (1)
3,2000
3,9000
17:30:00 EMT
(ELEMENTAL)
1,1120
1,1120
1,1340
1,1200
1,1200(#)
0,90
0,90
(1,1100)
32
-
117 010
131 484
36 286 (3)
10 000 (1)
30 000 (1)
1,1200
1,1180
1,1160
1,1320
1,1340
1,1360
2 222 (1)
15 378 (6)
3 900 (2)
0,9990
1,2200
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)



0,6100(#)

-8,41
(0,6660)
-
-

5 000 (1)
3 000 (1)
18 (1)
0,6100
0,6000
0,5600
0,6660
0,6680
0,6780
1 897 (1)
688 (1)
1 983 (1)
0,6000
0,7320
17:30:00 ELZ
(ELZAB)
2,6800
2,5200
2,6800
2,5800
2,5800(#)
-4,44
-4,44
(2,7000)
21
-
7 716
19 942
2 910 (1)
782 (1)
600 (1)
2,5800
2,5000
2,4400
2,6800
2,7000
2,9400
575 (1)
2 790 (1)
437 (1)
2,4400
2,9600
17:30:00 EMC
(EMCINSMED)
4,7000
4,7000
4,7000
4,7000
-4,47

(4,9200)
1
-
17
80
300 (1)
1 597 (1)
-  (-)
4,7200
4,7000
4,9200
5,6000
6,2000
1 528 (1)
1 310 (1)
99 (1)
4,4400
5,4000
17:30:00 EMT1021
(EMT1021)





(100,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 ENP
(ENAP)
1,1400
1,1400
1,1400
1,1400
0,00

(1,1400)
1
-
2
2
4 400 (1)
1 999 (1)
-  (-)
1,1200
1,1100
1,1300
1,1400
1,1500
4 326 (1)
19 278 (5)
1 000 (1)
1,0300
1,2500
17:30:00 ENA
(ENEA)
8,1850
8,1000
8,3000
8,1400
8,1400(#)
0,12
0,12
(8,1300)
280
-
138 521
1 133 653
88 (1)
58 (1)
338 (2)
8,1250
8,1100
8,1050
8,1550
8,1650
8,1700
145 (2)
57 (1)
3 427 (2)
7,3200
8,9400
17:30:00 ENE
(ENELMED)
13,5000
13,5000
13,5000
13,5000
0,00

(13,5000)
4
-
2 280
30 780
3 316 (3)
800 (1)
600 (1)
13,5000
13,2000
13,0000
13,6000
14,0000
14,1000
575 (1)
100 (1)
100 (1)
12,2000
14,8000
17:30:00 ENG
(ENERGA)
6,7000
6,4300
6,7400
6,5000
6,5000(#)
-2,62
-2,62
(6,6750)
797
-
401 978
2 642 607
1 692 (6)
8 768 (6)
533 (3)
6,5000
6,4900
6,4850
6,5400
6,5500
6,5600
500 (1)
400 (1)
300 (1)
6,0100
7,3400
17:30:00 ENI
(ENERGOINS)
0,9400
0,8900
0,9400
0,9220
0,9000(#)
-0,22
-2,60
(0,9240)
9
-
5 884
5 265
1 161 (1)
206 (1)
800 (1)
0,8920
0,8900
0,8820
0,9220
0,9240
0,9260
6 705 (2)
790 (1)
8 108 (1)
0,8320
1,0150
17:30:00 ENT
(ENTER)
40,0000
37,4000
40,9000
39,0000
40,0000(#)
-2,50
0,00
(40,0000)
33
-
1 268
50 204
49 (1)
207 (2)
50 (1)
38,9000
38,6000
38,4000
39,0000
40,0000
40,2000
1 776 (1)
200 (1)
50 (1)
36,0000
44,0000
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)
12,3000
12,3000
12,3000
12,3000
0,00

(12,3000)
1
-
2
25
201 (2)
50 (1)
7 (1)
12,0000
11,9500
11,7000
12,3000
13,5000
13,6500
57 (1)
133 (1)
80 (1)
11,1000
13,5000
17:30:00 ERG
(ERG)
32,6000
32,6000
32,6000
32,6000
0,00

(32,6000)
1
-
1
33
35 (1)
257 (1)
10 (1)
29,6000
29,4000
22,0000
32,6000
33,0000
33,6000
103 (4)
100 (1)
224 (1)
29,4000
35,8000
17:30:00 EGS
(ERGIS)
2,4500
2,4500
2,4500
2,4500
0,00

(2,4500)
2
-
2 273
5 569
177 (1)
6 800 (1)
1 150 (1)
2,4500
2,4400
2,4000
2,4800
2,5000
2,6000
3 025 (1)
2 845 (1)
1 500 (1)
2,2100
2,6900
17:30:00 EAH
(ESOTIQ)
14,8500
14,8500
14,8500
14,8500
14,8500(#)
2,77
2,77
(14,4500)
6
-
529
7 856
385 (1)
1 500 (1)
530 (1)
14,4500
14,4000
14,2000
14,8500
14,9000
15,3000
66 (1)
505 (1)
70 (1)
13,0500
15,8500
17:30:00 ESS
(ESSYSTEM)
2,4600
2,4200
2,4600
2,4600
2,4600(#)
0,00
0,00
(2,4600)
4
-
4 004
9 730
450 (2)
2 300 (1)
500 (1)
2,2400
2,2200
2,2000
2,4600
2,4800
2,5000
2 536 (4)
1 000 (1)
3 546 (3)
2,2200
2,7000
17:30:00 EST
(ESTAR)





(1,5000)
-
-

100 (1)
-  (-)
-  (-)
1,4600



-  (-)
-  (-)
-  (-)
1,3500
1,6500
17:30:00 ETFDAX
(ETFDAX)
487,0500
484,0000
488,0000
485,5000
-2,88

(499,9000)
4
-
14
6 798
2 (1)
21 (1)
4 (1)
477,0000
468,0000
465,0000
499,9000
500,0000
501,0000
1 (1)
5 (2)
2 (1)
449,9500
549,8000
17:30:00 ETFSP500
(ETFSP500)
117,9000
116,8800
118,0000
118,0000
118,0000(#)
0,72
0,72
(117,1600)
16
-
284
33 316
9 (2)
45 (1)
51 (1)
116,7000
116,5000
116,4800
118,0000
119,0000
119,5000
43 (1)
113 (3)
320 (1)
105,4600
128,8600
17:30:00 ETFW20L 261,4500
257,8000
262,2000
259,2000
261,4500(#)
-0,33
0,54
(260,0500)
15
-
1 198
310 689
6 (1)
12 (1)
6 (1)
258,5000
258,0000
257,8000
261,9000
262,7500
264,0000
22 (1)
10 (1)
10 (1)
234,0500
286,0500
17:30:00 EUC0420
(EUC0420)





(81,0000)
-
-

1 (1)
-  (-)
-  (-)
80,0000

80,8000
81,0000
81,3500
10 (1)
5 (1)
6 (1)
71,0000
91,0000
17:30:00 EUC
(EUCO)
2,4600
2,3500
2,4600
2,3800
2,3800(#)
0,85
0,85
(2,3600)
8
-
5 082
11 979
130 (1)
2 580 (3)
400 (1)
2,3600
2,3500
2,3100
2,3800
2,3900
2,4500
300 (1)
1 748 (1)
1 000 (1)
2,1300
2,5900
17:30:00 EUR0124
(EUR0124)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
113,0000

114,8600

10 (1)
-  (-)
-  (-)

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)
-  (-)
-  (-)

17:30:00 EUR0527
(EUR0527)





(101,8000)
-
-

10 (1)
-  (-)
-  (-)
100,3000

108,1700

10 (1)
-  (-)
-  (-)
96,8000
106,8000
17:30:00 EUR0925
(EUR0925)





(99,6800)
-
-

10 (1)
-  (-)
-  (-)
104,6600

110,7700

10 (1)
-  (-)
-  (-)

17:30:00 EUR1021
(EUR1021)





(99,6200)
-
-

10 (1)
-  (-)
-  (-)
102,3000

102,7000

10 (1)
-  (-)
-  (-)

17:30:00 EUR1027
(EUR1027)





(99,0700)
-
-

10 (1)
-  (-)
-  (-)
104,0000

112,7000

10 (1)
-  (-)
-  (-)
94,0700
104,0700
17:30:00 EUR1028
(EUR1028)





(99,7000)
-
-

10 (1)
-  (-)
-  (-)
100,2000

110,3000

10 (1)
-  (-)
-  (-)
94,7000
104,7000
17:30:00 EUR1046
(EUR1046)





(97,3100)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)

17:30:00 EUR
(EUROCASH)
18,3000
18,2500
18,7700
18,4700
18,4700(#)
1,48
1,48
(18,2000)
481
-
115 329
2 125 111
427 (2)
922 (2)
722 (1)
18,4700
18,4500
18,4200
18,7400
18,7800
18,8000
600 (2)
55 (1)
150 (2)
16,3800
20,0200
17:30:00 EHG
(EUROHOLD)





(6,9500)
-
-

100 (1)
1 (1)
-  (-)
5,5500
0,0100
6,9500
7,4000
7,6000
936 (1)
589 (2)
50 (1)
6,3000
7,6000
17:30:00 ETL
(EUROTEL)
20,9000
20,9000
20,9000
20,9000
0,00

(20,9000)
1
-
3
63
45 (1)
30 (1)
280 (3)
20,5000
20,2000
20,1000
20,9000
21,0000
21,1000
544 (6)
328 (2)
8 (1)
18,8500
22,9000
17:30:00 EVC0621
(EVC0621)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
88,0000



-  (-)
-  (-)
-  (-)
95,0000
105,0000
17:30:00 EVC0921
(EVC0921)





(99,0000)
-
-

10 (1)
-  (-)
-  (-)
88,0000

100,0000

2 (1)
-  (-)
-  (-)

17:30:00 EVE
(EVEREST)
0,8350
0,8350
0,8350
0,8350
0,8350(#)
-0,60
-0,60
(0,8400)
1
-
20
17
100 (1)
200 (1)
200 (1)
0,7500
0,7200
0,7100
0,8350
0,9000
0,9500
2 980 (1)
100 (1)
100 (1)
0,7600
0,9200
17:30:16 F11BH20
(F11BH20)



408,1839(#)

0,49
(406,1830)
-
0

1 (1)
-  (-)
-  (-)
172,6278

934,2208

1 (1)
-  (-)
-  (-)
345,2556
467,1104