Notowania GPW - kontrakty

Walor AD Kurs AD Zmiana AD Zmiana
procentowa AD		 Liczba
transakcji AD		 Obrót AD Otwarcie AD Max AD Min AD Czas AD Termin
wykonania AD
F11BH26 183,0800 -3,9400 -2,11% 2 7 333 184,0800 184,0800 183,0800 30.10 16:43 2026-03-20
F11BM26 188,5800 -0,2800 -0,15% 1 1 886 188,5800 188,5800 188,5800 28.10 11:22 2026-06-19
F11BZ25 179,0000 -3,5500 -1,94% 11 31 986 180,5100 180,5100 176,2500 29.10 13:54 2025-12-19
FACPH26 234,0000 18,5900 8,63% 2 47 000 236,0000 236,0000 234,0000 29.10 11:05 2026-03-20
FACPM26 236,6500 -2,5500 -1,07% 1 94 660 236,6500 236,6500 236,6500 29.10 09:14 2026-06-19
FACPZ25 217,0000 -7,0000 -3,12% 39 891 682 224,0000 224,0000 213,8100 31.10 16:05 2025-12-19
FALEH26 34,4200 -0,4000 -1,15% 1 3 442 34,4200 34,4200 34,4200 30.10 10:25 2026-03-20
FALEM26 36,0000 0,2570 0,72% 1 3 600 36,0000 36,0000 36,0000 29.09 12:16 2026-06-19
FALEZ25 34,8000 0,0750 0,22% 103 595 665 34,7800 35,3900 34,5200 31.10 16:31 2025-12-19
FALRH26 111,8000 3,1400 2,89% 2 33 540 111,8000 111,8000 111,8000 28.10 16:01 2026-03-20
FALRM26 105,5000 -0,2400 -0,23% 2 105 500 105,5000 105,5000 105,5000 24.09 15:00 2026-06-19
FALRZ25 103,8000 -3,5000 -3,26% 33 451 834 106,4200 106,6100 103,8000 31.10 16:26 2025-12-19
FAPRZ25 18,2300 0,0000 0,00% 3 7 292 18,2300 18,2300 18,2300 31.10 09:01 2025-12-19
FASBH26 30,3620 1,1520 3,94% 1 6 072 30,3620 30,3620 30,3620 27.10 09:15 2026-03-20
FASBZ25 30,2200 -0,0800 -0,26% 2 6 026 30,0400 30,2200 30,0400 30.10 13:32 2025-12-19
FATTH26 18,9000 -0,4510 -2,33% 2 3 792 19,0170 19,0170 18,9000 15.10 11:30 2026-03-20
FATTZ25 18,7000 -0,5100 -2,65% 4 9 350 18,7000 18,7000 18,7000 31.10 17:00 2025-12-19
FBDXH26 589,0000 -2,4700 -0,42% 3 117 800 589,0000 589,0000 589,0000 30.10 14:49 2026-03-20
FBDXZ25 589,4000 0,4000 0,07% 28 200 237 594,8000 594,9900 583,1000 31.10 15:52 2025-12-19
FCARZ25 564,4900 4,8000 0,86% 1 11 290 564,4900 564,4900 564,4900 30.10 15:28 2025-12-19
FCCCH26 152,0000 -1,2000 -0,78% 4 60 790 152,0000 152,0000 151,9000 31.10 15:27 2026-03-20
FCCCM26 152,5000 -3,0000 -1,93% 2 30 750 155,0000 155,0000 152,5000 31.10 14:02 2026-06-19
FCCCZ25 151,6600 -1,3400 -0,88% 239 4 321 628 153,4200 153,5300 149,4000 31.10 17:01 2025-12-19
FCDRH26 262,2600 -0,4600 -0,18% 1 26 226 262,2600 262,2600 262,2600 31.10 12:24 2026-03-20
FCDRM26 273,0000 -12,9000 -4,51% 2 54 999 276,9900 276,9900 273,0000 10.10 14:32 2026-06-19
FCDRZ25 256,1000 -3,0800 -1,19% 122 3 381 726 258,0000 260,2000 256,1000 31.10 17:01 2025-12-19
FCPSH26 13,7200 -0,4940 -3,48% 18 128 435 14,0510 14,0510 13,5500 30.10 16:45 2026-03-20
FCPSM26 13,9690 -0,1300 -0,92% 2 4 184 13,9330 13,9690 13,9330 31.10 15:11 2026-06-19
FCPSZ25 13,5280 0,1980 1,49% 71 198 906 13,3650 13,5550 13,2710 31.10 16:49 2025-12-19
FDIAH26 191,0000 -18,5400 -8,85% 1 19 100 191,0000 191,0000 191,0000 07.10 14:55 2026-03-20
FDIAZ25 186,0000 -2,7100 -1,44% 2 37 164 185,6400 186,0000 185,6400 31.10 12:56 2025-12-19
FDNPH26 46,9140 0,6140 1,33% 1 93 828 46,9140 46,9140 46,9140 18.09 15:33 2026-03-20
FDNPM26 45,8250 -1,7160 -3,61% 1 4 583 45,8250 45,8250 45,8250 31.10 11:53 2026-06-19
FDNPZ25 44,7670 -0,8970 -1,96% 44 2 026 766 45,4610 45,5600 44,4330 31.10 16:47 2025-12-19
FDOMH26 242,0000 -2,8300 -1,16% 5 240 300 243,0000 243,0000 234,0000 08.09 12:54 2026-03-20
FDOMM26 232,7200 -8,4400 -3,50% 2 47 288 240,1600 240,1600 232,7200 24.09 15:58 2026-06-19
FDOMZ25 247,7000 0,0000 0,00% 1 24 770 247,7000 247,7000 247,7000 30.10 14:50 2025-12-19
FEATZ25 15,0900 -0,3240 -2,10% 4 21 156 15,1300 15,1300 15,0900 29.10 11:49 2025-12-19
FENAH26 17,9600 -0,0650 -0,36% 1 17 960 17,9600 17,9600 17,9600 02.10 14:48 2026-03-20
FENAZ25 20,9000 -0,2000 -0,95% 4 83 040 20,9000 20,9000 20,5100 31.10 13:39 2025-12-19
FEUHM26 8,2830 0,0560 0,68% 2 49 426 8,2150 8,2830 8,2150 26.09 15:38 2026-06-19
FEUHZ25 8,0510 -0,0590 -0,73% 11 152 022 8,0160 8,0510 7,9500 29.10 17:00 2025-12-19
FGPWH26 56,7200 -1,4900 -2,56% 1 11 344 56,7200 56,7200 56,7200 17.09 16:36 2026-03-20
FGPWZ25 61,3500 1,2300 2,05% 3 18 395 61,3000 61,3500 61,3000 31.10 10:44 2025-12-19
FINGH26 311,0000 -0,6400 -0,21% 2 63 300 322,0000 322,0000 311,0000 23.06 12:03 2026-03-20
FINGZ25 300,0000 -7,9200 -2,57% 1 30 000 300,0000 300,0000 300,0000 14.10 11:11 2025-12-19
FJSWH26 26,8990 0,5460 2,07% 1 2 690 26,8990 26,8990 26,8990 31.10 15:54 2026-03-20
FJSWM26 25,4600 -0,6400 -2,45% 1 2 546 25,4600 25,4600 25,4600 28.10 12:43 2026-06-19
FJSWZ25 26,4900 0,4520 1,74% 151 1 494 588 26,1400 26,5720 25,8520 31.10 17:00 2025-12-19
FKGHH26 198,0000 1,3000 0,66% 3 197 349 197,0700 198,0000 197,0700 31.10 13:58 2026-03-20
FKGHM26 203,6500 8,5600 4,39% 8 200 290 199,0000 203,6500 198,9900 29.10 16:49 2026-06-19
FKGHZ25 195,0100 -0,0200 -0,01% 394 9 392 679 195,4000 196,6000 193,7000 31.10 17:03 2025-12-19
FKRUH26 467,0400 9,4500 2,07% 2 9 341 467,0400 467,0400 467,0400 23.10 09:46 2026-03-20
FKRUZ25 461,4500 -19,5200 -4,06% 14 74 589 479,0000 479,0000 458,3400 31.10 16:49 2025-12-19
FKTYH26 920,0000 -9,9900 -1,07% 1 9 200 920,0000 920,0000 920,0000 10.09 09:38 2026-03-20
FKTYM26 969,0000 20,0000 2,11% 3 28 900 955,0000 969,0000 955,0000 29.10 12:17 2026-06-19
FKTYZ25 940,0000 -9,5000 -1,00% 1 9 400 940,0000 940,0000 940,0000 31.10 14:49 2025-12-19
FLPPH26 18 200,0000 923,7300 5,35% 1 18 200 18 200,0000 18 200,0000 18 200,0000 30.10 15:16 2026-03-20
FLPPM26 17 900,0000 340,1400 1,94% 1 17 900 17 900,0000 17 900,0000 17 900,0000 28.10 11:01 2026-06-19
FLPPZ25 18 140,0000 -57,0000 -0,31% 2 36 202 18 062,0000 18 140,0000 18 062,0000 30.10 15:16 2025-12-19
FLWBH26 23,4760 -0,1050 -0,45% 1 2 348 23,4760 23,4760 23,4760 02.10 13:44 2026-03-20
FLWBM26 23,3880 -0,6490 -2,70% 1 2 339 23,3880 23,3880 23,3880 30.09 10:20 2026-06-19
FLWBZ25 21,7290 0,2790 1,30% 20 58 477 21,6000 21,7290 21,6000 31.10 17:00 2025-12-19
FMABZ25 8,2760 -0,3280 -3,81% 3 20 730 8,3160 8,3160 8,2760 20.10 09:33 2025-12-19
FMBKH26 986,0000 -52,0000 -5,01% 5 49 607 1 005,0000 1 005,0000 986,0000 31.10 17:00 2026-03-20
FMBKM26 1 010,0000 -26,0000 -2,51% 2 40 400 1 010,0000 1 010,0000 1 010,0000 31.10 10:25 2026-06-19
FMBKZ25 985,0000 -35,0100 -3,43% 65 708 640 1 024,5000 1 024,5000 983,5000 31.10 17:00 2025-12-19
FMILH26 16,5320 1,2180 7,95% 1 82 660 16,5320 16,5320 16,5320 29.10 09:09 2026-03-20
FMILM26 16,4570 1,3040 8,61% 1 16 457 16,4570 16,4570 16,4570 28.10 14:00 2026-06-19
FMILZ25 15,5100 -0,2800 -1,77% 13 247 727 15,6250 15,6250 15,3000 31.10 16:49 2025-12-19
FOPLH26 9,3470 0,2500 2,75% 1 9 347 9,3470 9,3470 9,3470 21.10 11:48 2026-03-20
FOPLZ25 9,1320 0,0020 0,02% 3 27 292 9,0800 9,1320 9,0800 31.10 16:48 2025-12-19
FPCOH26 28,2800 -1,0100 -3,45% 4 31 235 28,7000 28,7000 28,2800 27.10 15:51 2026-03-20
FPCOM26 28,6800 0,5140 1,82% 1 8 604 28,6800 28,6800 28,6800 20.10 09:40 2026-06-19
FPCOZ25 28,1300 -0,1700 -0,60% 35 203 673 28,3000 28,5000 28,1300 31.10 17:03 2025-12-19
FPEOH26 185,1100 -2,3400 -1,25% 1 18 511 185,1100 185,1100 185,1100 17.10 10:22 2026-03-20
FPEOM26 176,6100 -4,4500 -2,46% 3 212 942 178,4200 178,4200 176,6100 22.09 09:16 2026-06-19
FPEOZ25 190,0000 -4,5000 -2,31% 174 3 609 501 194,6000 195,4000 189,0000 31.10 17:00 2025-12-19
FPGEZ25 11,1850 -0,1150 -1,02% 36 449 711 11,3000 11,3500 11,1700 31.10 17:03 2025-12-19
FPKNH26 102,0700 0,4100 0,40% 2 40 721 101,0000 102,0700 101,0000 31.10 14:04 2026-03-20
FPKNM26 102,3000 -0,2000 -0,20% 2 82 075 102,7700 102,7700 102,3000 31.10 15:20 2026-06-19
FPKNZ25 101,0000 0,2300 0,23% 328 4 684 614 100,8300 101,7000 100,1500 31.10 17:00 2025-12-19
FPKOH26 77,3200 -0,9100 -1,16% 6 46 588 78,0800 78,0800 77,0100 31.10 15:06 2026-03-20
FPKOM26 77,8700 -1,1300 -1,43% 2 15 574 77,8700 77,8700 77,8700 31.10 16:02 2026-06-19
FPKOZ25 76,1000 -1,6900 -2,17% 261 2 748 001 77,7500 77,7600 76,0300 31.10 17:04 2025-12-19
FPKPH26 16,7120 -0,3450 -2,02% 1 1 671 16,7120 16,7120 16,7120 31.10 13:54 2026-03-20
FPKPM26 16,8370 0,3830 2,33% 2 33 382 16,5450 16,8370 16,5450 26.09 10:50 2026-06-19
FPKPZ25 16,2790 0,0190 0,12% 11 34 225 16,2900 16,3000 16,2790 31.10 11:22 2025-12-19
FPXMH26 6,3690 -0,3210 -4,80% 2 13 089 6,7200 6,7200 6,3690 28.10 15:05 2026-03-20
FPXMZ25 6,1030 0,0280 0,46% 2 12 202 6,0990 6,1030 6,0990 31.10 14:04 2025-12-19
FPZUH26 59,9000 -0,2000 -0,33% 1 5 990 59,9000 59,9000 59,9000 30.10 09:45 2026-03-20
FPZUM26 60,7900 0,2900 0,48% 2 12 055 59,7600 60,7900 59,7600 30.10 16:49 2026-06-19
FPZUZ25 59,4200 -0,5100 -0,85% 66 571 307 59,6000 59,8500 59,3300 31.10 17:00 2025-12-19
FSPLH26 520,0000 8,9300 1,75% 2 10 350 515,0000 520,0000 515,0000 01.09 09:57 2026-03-20
FSPLZ25 496,0000 -0,0900 -0,02% 1 24 800 496,0000 496,0000 496,0000 30.10 11:26 2025-12-19
FSVEZ25 4,3000 0,0006 0,01% 1 4 300 4,3000 4,3000 4,3000 19.09 09:25 2025-12-19
FTENH26 99,9000 1,5500 1,58% 3 3 025 103,8000 103,8000 98,8400 09.10 10:26 2026-03-20
FTENM26 97,5000 2,0000 2,09% 1 975 97,5000 97,5000 97,5000 08.10 14:57 2026-06-19
FTENZ25 91,5000 0,4500 0,49% 1 915 91,5000 91,5000 91,5000 31.10 11:42 2025-12-19
FTPEH26 10,4100 -0,2500 -2,35% 1 10 410 10,4100 10,4100 10,4100 29.10 16:34 2026-03-20
FTPEM26 10,8200 0,2170 2,05% 1 43 280 10,8200 10,8200 10,8200 29.10 09:12 2026-06-19
FTPEZ25 9,9900 0,0170 0,17% 38 457 429 9,9400 10,0540 9,8100 31.10 16:47 2025-12-19
FXTBH26 66,8700 -2,7900 -4,01% 17 111 731 59,8700 68,2500 59,8700 29.10 17:00 2026-03-20
FXTBM26 69,1200 3,1200 4,73% 1 6 912 69,1200 69,1200 69,1200 21.10 11:39 2026-06-19
FXTBZ25 69,4600 1,4800 2,18% 112 1 134 845 69,1500 69,4600 67,0500 31.10 17:03 2025-12-19
FZABH26 22,5000 0,0000 0,00% 1 11 250 22,5000 22,5000 22,5000 03.10 14:41 2026-03-20
FZABM26 22,5220 0,3250 1,46% 1 2 252 22,5220 22,5220 22,5220 29.10 11:19 2026-06-19
FZABZ25 21,5700 -0,0400 -0,19% 25 99 621 21,5000 21,8000 21,5000 31.10 17:00 2025-12-19
Przejdź do strony za 5 Przejdź do strony »

Czy wiesz, że korzystasz z adblocka?
Reklamy nie są takie złe

To dzięki nim możemy udostępniać
Ci nasze treści.

wyłącz adblock