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 FUSDZ20 GNB0523 IBH1024 INTLAPL05264 INTLCDR28951 INTLDOW31039 INTLJSW32144 INTLNKX31898 INTLPLA29744 INTLUSD21279 INTLW2032185 INTSDBK10306 INTSHSC30650 INTSPGE23010 INTSVOW08334 JWC1120 KRU0621 MBHPA23 MKI1123 OR10623 OW20F201700 OW20G201650 OW20L201100 OW20R201575 OW20S201400 OW20U202300 PEX PHP0828 PRF0322 RCCMCAOPEN RCFL2GOLD2 RCFL3BOSS RCFL3LTS1 RCFL3WHT3 RCFL4PZU RCFL5SOY RCFL8PLAT RCFS2RWE RCFS3KGH RCFS4COFF1 RCFS5NAG2 RCFS7NAG RCGSDGP0924 RCRCCC1220 RCTLGAS6 RCTLSOY10 RCTSGOLD18 RCTSSOY07 SAK1131 SLU1129 TRI WCL1225
ostatnie notowanie: 05.06.2020
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
17:30:00 ERG
(ERG)
31,0000
29,6000
31,0000
30,0000
0,67

(29,8000)
6
-
85
2 519
59 (1)
174 (2)
428 (2)
30,0000
29,6000
29,4000
30,6000
31,0000
31,2000
100 (1)
57 (2)
25 (1)
27,0000
32,6000
17:30:00 EGS
(ERGIS)





(3,8600)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)

17:30:00 ESB0725




(89,9900)
-
-

5 (1)
2 (1)
16 (1)
80,0000
65,0500
65,0000
89,9900
90,0000
95,0000
10 (1)
100 (1)
105 (2)
79,9900
99,9900
17:30:00 EAH
(ESOTIQ)
9,4000
9,0000
9,7400
9,5800
9,5800(#)
1,91
1,91
(9,4000)
59
-
21 237
202 044
300 (1)
256 (2)
555 (1)
9,5000
9,2200
9,1600
9,5800
9,6000
9,7000
715 (1)
788 (1)
200 (1)
8,4600
10,3000
17:30:00 EST
(ESTAR)





(1,5000)
-
-

100 (1)
-  (-)
-  (-)
1,4600

2,1350

3 (1)
-  (-)
-  (-)
1,3500
1,6500
17:30:00 ETFDAX
(ETFDAX)
524,9000
519,8000
536,7000
532,4000
532,4000(#)
2,58
2,58
(519,0000)
95
-
2 847
1 507 304
5 (1)
4 (1)
3 (1)
527,0000
526,5000
525,0000
534,4000
535,0000
536,7000
18 (1)
10 (1)
1 (1)
467,1000
570,9000
17:30:00 ETFSP500
(ETFSP500)
125,0000
125,0000
128,5000
128,5000
128,5000(#)
2,49
2,49
(125,3800)
183
-
6 441
816 857
3 (1)
15 (1)
20 (1)
127,9200
127,8000
127,5000
128,5000
128,6600
129,0000
197 (5)
12 (1)
264 (6)
112,8600
137,9000
17:30:00 ETFW20L 221,0000
221,0000
228,9000
228,0000
228,0000(#)
3,31
3,31
(220,7000)
129
-
3 281
744 306
46 (1)
21 (1)
4 (1)
228,0000
227,0000
226,0000
228,2000
228,3000
228,5000
10 (1)
200 (1)
39 (1)
198,6400
242,7500
17:30:00 EUC
(EUCO)
5,0600
4,8000
5,1000
4,8600
5,0600(#)
-2,02
2,02
(4,9600)
38
-
12 405
60 741
113 (1)
500 (1)
214 (1)
4,8000
4,7700
4,6600
4,8500
4,8700
4,8800
1 679 (1)
330 (1)
147 (1)
4,4700
5,4400
17:30:00 EUR0124
(EUR0124)





(100,0000)
-
-

10 (1)
-  (-)
-  (-)
109,5000

111,0000

10 (1)
-  (-)
-  (-)

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)
-  (-)
-  (-)
102,5000
112,5000
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)
-  (-)
-  (-)

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)
-  (-)
-  (-)
94,0700
104,0700
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



-  (-)
-  (-)
-  (-)

17:30:00 EUR
(EUROCASH)
18,7000
18,7000
19,4800
18,9500
18,9500(#)
1,34
1,34
(18,7000)
1666
-
398 424
7 610 380
2 641 (2)
236 (2)
1 179 (4)
18,9500
18,9400
18,9000
18,9700
19,0300
19,0500
1 040 (2)
127 (2)
127 (2)
16,8300
20,5600
17:30:00 EHG
(EUROHOLD)
4,3000
4,2600
4,6000
4,6000
4,3000(#)
-3,77
-10,04
(4,7800)
8
-
1 894
8 197
200 (1)
2 000 (1)
800 (1)
4,5000
4,4200
4,3000
4,5800
4,6000
4,7600
344 (1)
775 (3)
2 100 (1)
3,9000
4,7400
17:30:00 ETL
(EUROTEL)
22,7000
22,4000
23,4000
23,2000
23,2000(#)
2,20
2,20
(22,7000)
60
-
5 486
124 762
142 (2)
70 (1)
135 (2)
23,0000
22,6000
22,5000
23,4000
23,5000
23,6000
682 (3)
761 (5)
77 (1)
20,5000
24,9000
17:30:00 EVC0621
(EVC0621)





(97,0000)
-
-

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
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

1 (1)
-  (-)
-  (-)
95,9500
103,9500
17:30:00 EVE
(EVEREST)
16,1000
14,7000
16,1000
15,4000
15,4000(#)
4,76
4,76
(14,7000)
29
-
2 385
36 890
709 (2)
700 (2)
504 (2)
14,7000
14,1000
14,0000
15,4000
15,5000
15,9000
509 (2)
953 (1)
762 (2)
13,3000
16,1000
17:30:16 F11BM20
(F11BM20)
479,0000
458,0000
479,0000
475,0000
-1,04

(480,0000)
10
259
13
6 086
2 (1)
2 (2)
-  (-)
458,2200
1,0000
488,0000
515,0000
1 (1)
5 (1)
-  (-)
408,0000
552,0000
17:30:16 F11BU20
(F11BU20)
476,0000
476,0000
476,0000
476,0000
-1,24

(482,0000)
1
97
1
476
1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
409,7000
554,3000
17:30:16 F11BZ20
(F11BZ20)





(477,6500)
-
62

3 (1)
1 (1)
-  (-)
456,3000
1,0000


-  (-)
-  (-)
-  (-)
406,0025
549,2975
17:30:16 F3MWH21
(F3MWH21)



98,4400(#)

0,00
(98,4400)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,8500
99,0300
17:30:16 F3MWM20
(F3MWM20)





(98,3500)
-
2

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7600
98,9400
17:30:16 F3MWM21
(F3MWM21)



98,4600(#)

0,00
(98,4600)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,8700
99,0500
17:30:16 F3MWN20
(F3MWN20)



98,3400(#)

0,00
(98,3400)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7500
98,9300
17:30:16 F3MWU20
(F3MWU20)



98,3800(#)

0,00
(98,3800)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7900
98,9700
17:30:16 F3MWZ20
(F3MWZ20)



98,4100(#)

0,00
(98,4100)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,8200
99,0000
17:30:16 F6MWH21
(F6MWH21)



98,3600(#)

0,00
(98,3600)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7700
98,9500
17:30:16 F6MWM20
(F6MWM20)



98,2700(#)

0,00
(98,2700)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,6900
98,8500
17:30:16 F6MWU20
(F6MWU20)



98,3000(#)

0,00
(98,3000)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7200
98,8800
17:30:16 F6MWZ20
(F6MWZ20)



98,3300(#)

0,00
(98,3300)
-
0

-  (-)
-  (-)
-  (-)




-  (-)
-  (-)
-  (-)
97,7500
98,9100
17:30:16 FACPM20
(FACPM20)
72,2400
71,8000
72,2400
71,8000
-1,24

(72,7000)
3
65
4
288
2 (1)
1 (1)
-  (-)
67,0000
1,0000


-  (-)
-  (-)
-  (-)
61,7950
83,6050
17:30:16 FACPU20
(FACPU20)



68,2117(#)

1,96
(66,9000)
-
9

1 (1)
1 (1)
2 (2)
69,0000
69,0000
1,0000


-  (-)
-  (-)
-  (-)
56,8650
76,9350
17:30:16 FACPZ20
(FACPZ20)
71,3500
70,8933
73,3500
70,8933
70,8933(#)
2,45
2,45
(69,2000)
3
12
3
216
1 (1)
-  (-)
-  (-)
1,0000



-  (-)
-  (-)
-  (-)
58,8200
79,5800
17:30:16 FALRM20
(FALRM20)
17,5500
17,1450
18,5000
17,6010
17,6010(#)
2,39
2,39
(17,1900)
749
1949
1 395
24 879
4 (2)
1 (1)
1 (1)
17,6010
17,6000
17,5500
17,9000
17,9400
17,9490
1 (1)
5 (1)
2 (1)
14,6115
19,7685
17:30:16 FALRU20
(FALRU20)
17,7756
17,5000
18,5000
17,7010
18,0255(#)
2,91
4,80
(17,2000)
57
409
105
1 905
1 (1)
1 (1)
1 (1)
17,7800
17,7000
17,2200
18,2500
18,5990
18,9900
1 (1)
5 (1)
10 (1)
14,6200
19,7800
17:30:16 FALRZ20
(FALRZ20)
17,9000
17,9000
18,4000
18,0700
17,9000(#)
7,24
6,23
(16,8500)
12
140
19
345
2 (1)
1 (1)
1 (1)
17,7500
14,7000
14,6200
19,0300
24,5000
5 (1)
1 (1)
-  (-)
14,3225
19,3775
17:30:00 FMF
(FAMUR)
2,4400
2,3700
2,4800
2,4000
2,4000(#)
0,42
0,42
(2,3900)
788
-
806 178
1 951 229
2 229 (3)
5 740 (3)
6 988 (3)
2,4000
2,3950
2,3800
2,4300
2,4400
2,4500
4 012 (3)
2 036 (2)
3 500 (2)
2,1550
2,6250
17:30:00 FSG
(FASING)
13,9000
13,3000
14,0000
14,0000
14,0000(#)
0,72
0,72
(13,9000)
31
-
9 716
133 879
1 000 (1)
4 (1)
200 (1)
13,8000
13,7500
13,5000
14,0000
14,1000
14,2000
8 (1)
300 (1)
600 (1)
12,5500
15,2500
17:30:00 FFI
(FASTFIN)



0,0400(#)

-60,00
(0,1000)
-
-

500 (1)
1 700 (1)
1 000 (1)
0,1200
0,0620
0,0600
-1,0000
0,0900
0,1000
19 000 (1)
500 (1)
186 248 (7)
0,0850
0,1150
17:30:16 FATTM20
(FATTM20)
33,9000
33,5499
34,4000
34,0900
34,0900(#)
-0,61
-0,61
(34,3000)
11
210
14
476
1 (1)
1 (1)
-  (-)
32,0000
1,0000
34,1100
34,1200
34,8500
1 (1)
1 (1)
10 (1)
29,1550
39,4450
17:30:16 FATTU20
(FATTU20)
34,7800
34,6800
34,7800
34,6800
1,08

(34,3099)
6
46
6
209
1 (1)
1 (1)
-  (-)
33,0000
1,0000


-  (-)
-  (-)
-  (-)
29,1635
39,4563