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 BNPPBSK0423 BBT CPD DS1030 ENG FMF FEURU20 FMILZ20 FUSDM20 GNB0323 HDR INTLADS14902 INTLCDR22863 INTLDOW31039 INTLKGH29397 INTLNOK02501 INTLPZU15941 INTLW2028571 INTSBCO28043 INTSESX26021 INTSLTS27912 INTSPKN20024 INTSW2020875 KCI KRU1121 MBHPA33 MOL OTS OW20F201875 OW20G202000 OW20L202000 OW20R201800 OW20S201850 OW20X201700 PEOH213 PKN0622 PRT RCESX5E0623 RCFL2OPL1 RCFL3COFF3 RCFL3OIL3 RCFL4COPP3 RCFL4TOTF RCFL6COFF1 RCFS1COFF RCFS3ALV RCFS3NAG2 RCFS4LIGH1 RCFS5SBO1 RCFS8OIL1 RCGSXLV1220 RCRPKN0921 RCTLGOLD16 RCTLWHT003 RCTSGOLD26 RCTSTOTF2 SBR0325 SPH UCEXSX50E0125 WMA1128
ostatnie notowanie: 29.05.2020
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
17:30:00 ENG
(ENERGA)
7,9000
7,8650
7,9200
7,9000
7,9000(#)
-0,25
-0,25
(7,9200)
200
-
584 330
4 615 121
377 716 (1)
11 634 (2)
4 668 (2)
7,9000
7,8900
7,8850
7,9100
7,9150
7,9200
2 486 (1)
250 (1)
12 196 (5)
7,1300
8,7100
17:30:00 ENI
(ENERGOINS)
0,7980
0,7980
0,8080
0,8080
0,7980(#)
8,02
6,68
(0,7480)
3
-
1 434
1 144
4 100 (1)
2 929 (1)
5 000 (1)
0,7500
0,7480
0,7300
0,7800
0,8080
0,8100
100 (1)
1 820 (1)
1 000 (1)
0,6740
0,8220
17:30:00 ENT
(ENTER)
28,9000
27,8000
28,9000
28,4000
28,4000(#)
-0,35
-0,35
(28,5000)
89
-
5 594
158 725
386 (4)
50 (1)
176 (1)
28,4000
28,3000
28,2000
28,5000
28,6000
28,8000
1 280 (2)
130 (1)
273 (2)
25,7000
31,3000
17:30:00 ERB0921
(ERB0921)
99,3900
99,3900
99,3900
99,3900
0,38

(99,0100)
1
-
3
298
2 (1)
4 (1)
10 (1)
98,0200
98,0100
98,0000
99,3900
99,4000
102,4800
10 (1)
9 (1)
10 (1)
94,0100
104,0100
17:30:00 ERB
(ERBUD)
19,9500
19,0000
19,9500
19,8000
19,9500(#)
-0,50
0,25
(19,9000)
25
-
3 010
59 088
280 (2)
112 (1)
534 (4)
19,3500
19,3000
19,2000
19,8000
19,8500
19,9000
36 (1)
231 (2)
156 (1)
17,9500
21,8000
17:30:00 ERG
(ERG)
30,8000
29,6000
30,8000
30,8000
29,6000(#)
4,05
0,00
(29,6000)
10
-
903
27 132
16 (2)
120 (2)
200 (1)
30,6000
29,4000
29,2000
30,8000
31,0000
31,6000
83 (2)
125 (2)
50 (1)
26,8000
32,4000
17:30:00 EGS
(ERGIS)





(3,8600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 ESB0725 89,9900
89,9900
89,9900
89,9900
-5,22

(94,9500)
1
-
1
90
2 (1)
16 (1)
-  (-)
65,0500
65,0000
89,9900
90,0000
95,0000
9 (1)
100 (1)
105 (2)
89,9500
99,9500
17:30:00 EAH
(ESOTIQ)
8,6000
8,5800
8,6000
8,5800
8,5800(#)
-0,23
-0,23
(8,6000)
4
-
272
2 334
920 (1)
2 000 (1)
750 (2)
8,3000
8,2800
8,1000
8,5800
8,6000
8,9000
643 (1)
102 (1)
194 (1)
7,7400
9,4600
17:30:00 EST
(ESTAR)





(1,5000)
-
-

100 (1)
-  (-)
-  (-)
1,4600

2,1350

3 (1)
-  (-)
-  (-)
1,3500
1,6500
17:30:00 ETFDAX
(ETFDAX)
504,9000
485,0000
504,9000
486,6000
504,9000(#)
-1,34
2,37
(493,2000)
63
-
341
167 023
3 (1)
6 (1)
5 (1)
486,6000
485,5000
485,3500
493,0000
500,0000
502,0000
50 (1)
3 (1)
8 (2)
443,9000
542,5000
17:30:00 ETFSP500
(ETFSP500)
126,3800
123,7800
126,3800
123,7800
123,9600(#)
-1,87
-1,73
(126,1400)
127
-
2 463
307 391
8 (1)
15 (1)
5 (1)
123,9800
123,6800
123,6200
124,6000
125,0000
126,3800
20 (1)
6 (1)
117 (1)
113,5400
138,7400
17:30:00 ETFW20L 216,5000
211,0000
216,5000
211,8500
211,8500(#)
-0,82
-0,82
(213,6000)
53
-
1 225
260 701
94 (1)
25 (1)
20 (1)
211,6500
211,5000
210,0000
214,8500
215,4000
216,5000
71 (1)
71 (1)
68 (2)
192,2400
234,9500
17:30:00 EUC
(EUCO)
4,0700
4,0500
4,1900
4,1500
4,0700(#)
1,97
0,00
(4,0700)
13
-
7 364
30 251
300 (1)
143 (1)
300 (1)
4,1500
4,1000
4,0500
4,1900
4,2000
4,2500
500 (1)
2 505 (1)
2 910 (2)
3,6700
4,4700
17:30:00 EUR0124
(EUR0124)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
109,5000

111,0000

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





(103,0000)
-
-

10 (1)
-  (-)
-  (-)
106,0000

107,5000

10 (1)
-  (-)
-  (-)

17:30:00 EUR0136
(EUR0136)





(107,5000)
-
-

10 (1)
-  (-)
-  (-)
118,0000

121,0000

10 (1)
-  (-)
-  (-)

17:30:00 EUR0225
(EUR0225)





(100,5100)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 EUR0527
(EUR0527)





(101,8000)
-
-

10 (1)
-  (-)
-  (-)
103,0000

104,5000

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





(99,6800)
-
-

10 (1)
-  (-)
-  (-)
105,5000

107,0000

10 (1)
-  (-)
-  (-)
94,6800
104,6800
17:30:00 EUR1021
(EUR1021)





(99,6200)
-
-

10 (1)
-  (-)
-  (-)
100,5000

101,5000

10 (1)
-  (-)
-  (-)
94,6200
104,6200
17:30:00 EUR1027
(EUR1027)





(99,0700)
-
-

10 (1)
-  (-)
-  (-)
106,2000

108,0000

10 (1)
-  (-)
-  (-)

17:30:00 EUR1028
(EUR1028)





(106,5000)
-
-

10 (1)
-  (-)
-  (-)
103,5000

106,0000

10 (1)
-  (-)
-  (-)

17:30:00 EUR1046
(EUR1046)





(97,3100)
-
-

10 (1)
-  (-)
-  (-)
100,0000



-  (-)
-  (-)
-  (-)
92,3100
102,3100
17:30:00 EUR
(EUROCASH)
18,6600
18,2100
18,6700
18,3000
18,3000(#)
-1,35
-1,35
(18,5500)
1005
-
529 863
9 711 467
297 (1)
6 926 (4)
1 325 (1)
18,2900
18,2800
18,2700
18,3000
18,3300
18,3600
76 453 (2)
854 (1)
853 (1)
16,7000
20,4000
17:30:00 EHG
(EUROHOLD)
4,9600
4,9600
4,9600
4,9600
4,9600(#)
0,00
0,00
(4,9600)
1
-
11
55
175 (1)
60 (1)
100 (1)
4,4000
4,3600
4,3000
4,8000
4,9000
4,9400
200 (1)
1 060 (1)
757 (1)
4,4800
5,4500
17:30:00 ETL
(EUROTEL)
21,1000
21,0000
21,5000
21,5000
21,5000(#)
0,94
0,94
(21,3000)
4
-
426
8 997
208 (1)
40 (1)
265 (4)
21,3000
21,1000
21,0000
21,5000
21,6000
21,7000
161 (2)
540 (3)
516 (2)
19,2000
23,4000
17:30:00 EVC0621
(EVC0621)





(97,0000)
-
-

-  (-)
-  (-)
-  (-)


100,0000

100 (1)
-  (-)
-  (-)
92,0000
102,0000
17:30:00 EVC0822
(EVC0822)





(100,4000)
-
-

-  (-)
-  (-)
-  (-)


100,0000

19 (1)
-  (-)
-  (-)
95,4000
105,4000
17:30:00 EVC0921
(EVC0921)





(99,9500)
-
-

-  (-)
-  (-)
-  (-)


99,9500
100,0000
1 (1)
100 (1)
-  (-)

17:30:00 EVE
(EVEREST)
12,0000
10,9000
13,0000
12,7000
12,5000(#)
-2,31
-3,85
(13,0000)
43
-
3 193
37 078
8 (1)
20 (1)
20 (1)
12,0000
11,8000
11,7000
12,7000
12,9000
13,0000
98 (1)
295 (1)
148 (1)
11,7000
14,3000
17:30:18 F11BM20
(F11BM20)
465,2000
463,5000
471,4000
471,4000
1,70

(463,5000)
17
208
50
23 311
10 (1)
2 (2)
-  (-)
455,0000
1,0000
476,5000

1 (1)
-  (-)
-  (-)
393,9750
533,0250
17:30:18 F11BU20
(F11BU20)





(464,9950)
-
88

1 (1)
1 (1)
-  (-)
197,6229
1,0000
1 069,4884

1 (1)
-  (-)
-  (-)
395,2458
534,7442
17:30:18 F11BZ20
(F11BZ20)





(469,8900)
-
60

1 (1)
1 (1)
-  (-)
199,7032
1,0000
1 080,7470

1 (1)
-  (-)
-  (-)
399,4065
540,3735
17:30:18 F3MWH21
(F3MWH21)



98,4400(#)

0,00
(98,4400)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,8500
99,0300
17:30:18 F3MWM20
(F3MWM20)





(98,3500)
-
2

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7600
98,9400
17:30:18 F3MWM21
(F3MWM21)



98,4600(#)

0,00
(98,4600)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,8700
99,0500
17:30:18 F3MWN20
(F3MWN20)



98,3400(#)

0,00
(98,3400)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7500
98,9300
17:30:18 F3MWU20
(F3MWU20)



98,3800(#)

0,00
(98,3800)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7900
98,9700
17:30:18 F3MWZ20
(F3MWZ20)



98,4100(#)

0,00
(98,4100)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,8200
99,0000
17:30:18 F6MWH21
(F6MWH21)



98,3600(#)

0,00
(98,3600)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7700
98,9500
17:30:18 F6MWM20
(F6MWM20)



98,2700(#)

0,00
(98,2700)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,6900
98,8500
17:30:18 F6MWU20
(F6MWU20)



98,3000(#)

0,00
(98,3000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7200
98,8800
17:30:18 F6MWZ20
(F6MWZ20)



98,3300(#)

0,00
(98,3300)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7500
98,9100
17:30:18 FACPM20
(FACPM20)
69,5920
69,1000
69,8390
69,3800
2,33

(67,8000)
16
66
22
1 529
1 (1)
-  (-)
-  (-)
1,0000

72,8000
82,0000
10 (1)
2 (1)
-  (-)
57,6300
77,9700
17:30:18 FACPU20
(FACPU20)





(66,9000)
-
9

1 (1)
2 (2)
-  (-)
28,4325
1,0000
153,8700

1 (1)
-  (-)
-  (-)
56,8650
76,9350
17:30:18 FACPZ20
(FACPZ20)
70,8500
68,8500
70,9000
70,9000
1,72

(69,7000)
6
10
14
978
1 (1)
1 (1)
-  (-)
29,6225
1,0000
160,3100

1 (1)
-  (-)
-  (-)
59,2450
80,1550
17:30:18 FALRM20
(FALRM20)
14,3030
14,0500
14,3900
14,3900
14,3900(#)
-1,44
-1,44
(14,6000)
220
2367
383
5 452
6 (2)
5 (1)
2 (1)
14,3600
14,1640
14,1600
14,3900
14,4000
14,4500
23 (4)
1 (1)
1 (1)
12,4100
16,7900
17:30:18 FALRU20
(FALRU20)
14,2000
14,1450
14,3450
14,3450
-2,41

(14,7000)
5
383
7
99
5 (1)
4 (1)
1 (1)
14,2000
14,1450
14,0000
33,8100

1 (1)
-  (-)
-  (-)
12,4950
16,9050
17:30:18 FALRZ20
(FALRZ20)
14,2000
14,2000
14,2000
14,2000
-3,20

(14,6700)
1
126
1
14
1 (1)
1 (1)
1 (1)
14,2000
13,1500
13,0000
33,7410

1 (1)
-  (-)
-  (-)
12,4695
16,8705