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
FBASH21 12 750,0000 -100,0000 -0,78% 3 76 700 12 850,0000 12 850,0000 12 750,0000 19.01 16:45 2021-03-19
FBASM21 11 550,0000 2 550,0000 28,33% 1 23 100 11 550,0000 11 550,0000 11 550,0000 10.12 10:17 2021-06-18
FBASU21 11 402,0000 70,0000 0,62% 1 114 020 11 402,0000 11 402,0000 11 402,0000 28.12 15:03 2021-09-17
FFINH21 7 695,0000 -146,0000 -1,86% 5 92 196 7 625,0000 7 695,0000 7 625,0000 20.01 16:36 2021-03-19
FFINM21 7 226,0000 443,0000 6,53% 1 14 452 7 226,0000 7 226,0000 7 226,0000 10.12 13:00 2021-06-18
FFINU21 7 186,0000 23,0000 0,32% 3 215 270 7 156,0000 7 186,0000 7 156,0000 22.12 13:50 2021-09-17
FGMSH21 28 030,0000 310,0000 1,12% 3 83 610 27 710,0000 28 030,0000 27 710,0000 08.01 11:41 2021-03-19
FGMSM21 28 853,0000 53,0000 0,18% 2 230 652 28 810,0000 28 853,0000 28 810,0000 04.01 10:18 2021-06-18
FGMSU21 26 954,0000 -103,0000 -0,38% 2 269 705 26 987,0000 26 987,0000 26 954,0000 22.12 15:41 2021-09-17
FPETH21 7 123,0000 9,0000 0,13% 1 14 246 7 123,0000 7 123,0000 7 123,0000 11.01 15:55 2021-03-19
FPETM21 5 125,0000 -271,0000 -5,02% 3 308 100 5 145,0000 5 145,0000 5 125,0000 15.10 14:21 2021-06-18
FPETU21 6 306,0000 7,0000 0,11% 2 125 780 6 272,0000 6 306,0000 6 272,0000 22.12 13:35 2021-09-17
FW20H2120 1 987,0000 3,0000 0,15% 11 984 851 474 432 1 984,0000 2 001,0000 1 959,0000 20.01 17:03 2021-03-19
FW20M2120 1 988,0000 8,0000 0,40% 58 3 437 760 1 980,0000 1 997,0000 1 960,0000 20.01 17:04 2021-06-18
FW20U2120 1 967,0000 5,0000 0,25% 7 274 540 1 953,0000 1 972,0000 1 946,0000 20.01 16:48 2021-09-17
FW20Z2120 1 952,0000 3,0000 0,15% 10 506 960 1 959,0000 1 959,0000 1 933,0000 20.01 17:00 2021-12-17
FW40H21 4 194,0000 -16,0000 -0,38% 98 6 403 940 4 207,0000 4 213,0000 4 161,0000 20.01 17:01 2021-03-19
FW40M21 4 207,0000 9,0000 0,21% 5 210 230 4 210,0000 4 210,0000 4 199,0000 19.01 17:04 2021-06-18
FW40U21 4 085,0000 -63,0000 -1,52% 2 81 720 4 087,0000 4 087,0000 4 085,0000 14.01 10:20 2021-09-17
F11BH21 488,8400 9,3400 1,95% 2 9 705 481,7000 488,8400 481,7000 20.01 17:00 2021-03-19
F11BM21 485,6999 10,6999 2,25% 1 4 857 485,6999 485,6999 485,6999 20.01 14:39 2021-06-18
F11BU21 471,0190 -13,8851 -2,86% 2 94 253 471,5080 471,5080 471,0190 14.01 12:13 2021-09-17
FACPH21 68,3000 0,0000 0,00% 12 157 390 68,3000 68,5000 68,3000 20.01 13:09 2021-03-19
FACPM21 67,6500 2,1500 3,28% 2 13 530 67,6500 67,6500 67,6500 08.01 08:45 2021-06-18
FACPU21 64,1000 -2,3000 -3,46% 1 6 410 64,1000 64,1000 64,1000 20.01 08:48 2021-09-17
FALEH21 73,4500 -1,6511 -2,20% 407 4 713 504 75,0000 75,0000 72,0000 20.01 17:03 2021-03-19
FALEM21 73,2999 -1,8001 -2,40% 11 123 527 74,2200 74,2200 72,0812 20.01 14:43 2021-06-18
FALEU21 77,8636 -7,9364 -9,25% 1 7 786 77,8636 77,8636 77,8636 13.01 12:38 2021-09-17
FALRH21 18,8180 0,5380 2,94% 157 570 020 18,1000 19,0990 18,0496 20.01 17:00 2021-03-19
FALRM21 19,2497 0,3586 1,90% 1 1 925 19,2497 19,2497 19,2497 20.01 16:42 2021-06-18
FALRU21 18,7499 1,2499 7,14% 1 18 750 18,7499 18,7499 18,7499 12.01 14:55 2021-09-17
FATTH21 28,8600 -0,3798 -1,30% 34 158 684 28,7280 29,4846 28,4201 20.01 17:00 2021-03-19
FATTM21 28,8500 2,9500 11,39% 1 2 885 28,8500 28,8500 28,8500 19.01 15:35 2021-06-18
FBMLH21 7,8400 -0,6899 -8,09% 42 38 234 8,1400 8,2991 7,6000 20.01 17:00 2021-03-19
FBMLM21 7,9884 -1,0116 -11,24% 1 799 7,9884 7,9884 7,9884 20.01 12:20 2021-06-18
FBMLU21 9,1613 -0,0387 -0,42% 1 916 9,1613 9,1613 9,1613 18.01 15:30 2021-09-17
FCCCH21 83,0111 3,2111 4,02% 274 3 226 713 79,0000 84,0989 79,0000 20.01 17:04 2021-03-19
FCCCM21 83,1300 4,3725 5,55% 2 16 442 81,2867 83,1300 81,2867 15.01 14:03 2021-06-18
FCCCU21 80,8895 -4,1972 -4,93% 1 8 089 80,8895 80,8895 80,8895 13.01 10:34 2021-09-17
FCDRH21 253,2314 4,5315 1,82% 890 26 171 078 248,0000 255,5990 238,5120 20.01 17:04 2021-03-19
FCDRM21 250,5000 0,0000 0,00% 1 50 100 250,5000 250,5000 250,5000 19.01 09:33 2021-06-18
FCDRU21 277,0000 2,0000 0,73% 2 84 602 284,5100 284,5100 277,0000 29.12 08:55 2021-09-17
FCIEH21 33,1900 -0,3980 -1,18% 28 122 583 33,4700 33,6745 32,5000 20.01 17:00 2021-03-19
FCIEM21 33,8000 -1,5020 -4,25% 1 20 280 33,8000 33,8000 33,8000 19.01 09:43 2021-06-18
FCIGH21 1,3969 -0,0431 -2,99% 7 18 184 1,3870 1,4250 1,3805 20.01 16:43 2021-03-19
FCIGM21 1,2720 -0,0162 -1,26% 1 1 272 1,2720 1,2720 1,2720 16.12 09:50 2021-06-18
FCPSH21 30,6800 -0,4400 -1,41% 3 9 206 30,6900 30,6900 30,6800 19.01 15:33 2021-03-19
FCPSM21 27,8900 0,9321 3,46% 4 10 878 26,0500 27,8900 26,0500 14.12 08:50 2021-06-18
FDNPH21 260,0000 -4,1000 -1,55% 62 1 684 784 266,6999 268,5050 257,0000 20.01 17:00 2021-03-19
FDNPM21 258,8499 0,0000 0,00% 1 25 885 258,8499 258,8499 258,8499 18.01 10:09 2021-06-18
FDNPU21 286,3325 4,3325 1,54% 1 28 633 286,3325 286,3325 286,3325 08.01 11:38 2021-09-17
FENAH21 7,5200 -0,1600 -2,08% 25 42 986 7,4400 7,5800 7,2950 20.01 17:00 2021-03-19
FENAM21 7,6221 -0,0079 -0,10% 2 6 164 7,7547 7,7547 7,6221 19.01 11:36 2021-06-18
FENAU21 7,1800 -0,1812 -2,46% 4 157 945 7,1800 7,1800 7,1724 15.01 15:51 2021-09-17
FEUHH21 14,4900 -0,0599 -0,41% 35 152 777 14,4000 14,4900 14,2300 20.01 17:00 2021-03-19
FEUHM21 14,0348 -0,3369 -2,34% 1 1 403 14,0348 14,0348 14,0348 17.12 16:16 2021-06-18
FEUHU21 14,2772 0,7159 5,28% 2 7 138 14,2749 14,2772 14,2749 12.01 16:16 2021-09-17
FGPWH21 44,9737 -0,2141 -0,47% 3 13 512 45,0505 45,1000 44,9737 20.01 15:21 2021-03-19
FGPWM21 45,0000 2,5796 6,08% 1 4 500 45,0000 45,0000 45,0000 23.12 13:57 2021-06-18
FGPWU21 44,2369 -1,7631 -3,83% 2 44 224 44,2113 44,2369 44,2113 28.12 10:38 2021-09-17
FINGH21 169,0000 -2,7340 -1,59% 1 16 900 169,0000 169,0000 169,0000 20.01 17:00 2021-03-19
FINGM21 156,5000 4,2671 2,80% 1 15 650 156,5000 156,5000 156,5000 22.12 08:45 2021-06-18
FJSWH21 35,3535 2,1635 6,52% 1 487 10 125 796 34,0000 35,3535 32,4300 20.01 17:02 2021-03-19
FJSWM21 34,4000 0,5235 1,55% 10 94 870 34,2000 34,4000 33,3106 20.01 16:40 2021-06-18
FJSWU21 31,2997 2,6578 9,28% 2 6 087 29,5655 31,2997 29,5655 18.01 12:06 2021-09-17
FKGHH21 197,8500 2,9096 1,49% 1 069 25 047 614 195,0000 200,9500 194,9500 20.01 17:04 2021-03-19
FKGHM21 197,8000 2,9300 1,50% 7 178 709 200,0000 200,0899 197,8000 20.01 17:00 2021-06-18
FKGHU21 198,6666 0,6666 0,34% 2 39 732 198,6550 198,6666 198,6550 20.01 10:58 2021-09-17
FKRUH21 172,9290 -0,0710 -0,04% 2 34 393 171,0000 172,9290 171,0000 20.01 16:41 2021-03-19
FKRUM21 131,0332 -10,8669 -7,66% 1 26 207 131,0332 131,0332 131,0332 21.12 12:30 2021-06-18
FLPPH21 7 835,0000 133,9999 1,74% 13 179 699 7 830,0000 7 835,0000 7 795,0000 20.01 17:00 2021-03-19
FLPPM21 7 885,2500 169,0400 2,19% 1 78 853 7 885,2500 7 885,2500 7 885,2500 28.12 09:31 2021-06-18
FLTSH21 43,4300 0,4450 1,04% 140 955 646 42,9700 43,4300 42,3343 20.01 17:00 2021-03-19
FLTSM21 42,3729 -0,1371 -0,32% 1 4 237 42,3729 42,3729 42,3729 18.01 14:41 2021-06-18
FLTSU21 43,2700 -0,5300 -1,21% 1 4 327 43,2700 43,2700 43,2700 13.01 10:07 2021-09-17
FLVCH21 107,3887 -0,4113 -0,38% 13 246 656 109,2500 109,2500 104,8450 20.01 16:15 2021-03-19
FLWBH21 23,0200 0,1500 0,66% 10 23 022 23,1450 23,1450 22,9460 20.01 15:38 2021-03-19
FLWBM21 21,1000 1,3500 6,84% 2 4 150 20,4000 21,1000 20,4000 11.01 08:45 2021-06-18
FLWBU21 20,8000 0,7000 3,48% 2 12 480 20,8000 20,8000 20,8000 07.01 08:45 2021-09-17
FMBKH21 210,3500 0,3500 0,17% 24 167 803 205,3000 211,0000 205,3000 20.01 16:31 2021-03-19
FMBKM21 208,1707 -3,8293 -1,81% 1 10 409 208,1707 208,1707 208,1707 19.01 13:55 2021-06-18
FMILH21 4,1910 -0,0390 -0,92% 67 384 907 4,2950 4,2950 4,0700 20.01 16:48 2021-03-19
FMILM21 3,8060 -0,1940 -4,85% 1 7 612 3,8060 3,8060 3,8060 12.01 15:22 2021-06-18
FMRCH21 362,0000 -32,7000 -8,28% 548 4 021 476 397,6000 413,0000 354,0000 20.01 17:04 2021-03-19
FMRCM21 369,0010 -24,7789 -6,29% 2 29 550 372,0000 372,0000 369,0010 20.01 11:25 2021-06-18
FMRCU21 390,0000 -35,0745 -8,25% 1 39 000 390,0000 390,0000 390,0000 18.01 10:33 2021-09-17
FOPLH21 6,4852 0,0561 0,87% 83 1 081 480 6,4034 6,5301 6,3992 20.01 17:00 2021-03-19
FOPLM21 6,4823 0,0823 1,29% 1 6 482 6,4823 6,4823 6,4823 19.01 17:00 2021-06-18
FOPLU21 6,8084 -0,0433 -0,63% 3 40 848 6,8058 6,8084 6,8058 11.01 09:04 2021-09-17
FPEOH21 66,9000 0,4000 0,60% 212 1 898 716 66,2000 67,2300 65,3900 20.01 17:00 2021-03-19
FPEOM21 67,2200 -0,7800 -1,15% 3 20 387 70,0000 70,0000 66,6500 20.01 16:47 2021-06-18
FPEOU21 67,5734 1,8397 2,80% 1 6 757 67,5734 67,5734 67,5734 19.01 10:42 2021-09-17
FPGEH21 7,2442 0,0442 0,61% 77 192 846 7,2200 7,2900 7,0500 20.01 17:00 2021-03-19
FPGEM21 7,0000 -0,2300 -3,18% 6 4 956 7,1000 7,1269 7,0000 20.01 13:04 2021-06-18
FPGEU21 7,5802 0,6202 8,91% 1 7 580 7,5802 7,5802 7,5802 19.01 09:12 2021-09-17
FPGNH21 5,8840 0,0339 0,58% 64 698 961 5,9200 5,9600 5,7715 20.01 17:03 2021-03-19
FPGNM21 5,7756 -0,2509 -4,16% 1 5 776 5,7756 5,7756 5,7756 20.01 17:00 2021-06-18
FPGNU21 6,1500 0,2000 3,36% 1 6 150 6,1500 6,1500 6,1500 19.01 08:47 2021-09-17
FPKNH21 60,7501 0,0501 0,08% 418 3 772 200 60,9900 61,2200 59,8313 20.01 17:04 2021-03-19
FPKNM21 61,0000 -1,2000 -1,93% 4 24 101 59,5897 61,0237 59,4000 18.01 15:24 2021-06-18
FPKNU21 59,4066 -2,4593 -3,98% 6 47 068 58,7500 59,4066 58,7500 20.01 17:00 2021-09-17
FPKOH21 30,5000 0,2600 0,86% 411 2 245 053 30,2500 30,7009 29,6100 20.01 17:04 2021-03-19
FPKOM21 30,2994 -0,0006 0,00% 3 42 162 30,0000 30,2994 30,0000 20.01 09:45 2021-06-18
FPKOU21 29,9673 0,2673 0,90% 2 9 001 30,0708 30,0708 29,9673 19.01 10:42 2021-09-17
FPLWH21 653,7200 6,1100 0,94% 2 131 372 660,0000 660,0000 653,7200 19.01 13:56 2021-03-19
FPLWM21 654,2100 9,2100 1,43% 1 65 421 654,2100 654,2100 654,2100 19.01 09:21 2021-06-18
FPLWU21 634,0000 14,9880 2,42% 2 12 720 638,0000 638,0000 634,0000 04.01 09:41 2021-09-17
FPLYH21 38,4600 -0,1400 -0,36% 1 3 846 38,4600 38,4600 38,4600 25.11 14:03 2021-03-19
FPLYM21 38,0000 0,2600 0,69% 1 22 800 38,0000 38,0000 38,0000 03.12 10:36 2021-06-18
FPXMH21 4,9900 -0,0600 -1,19% 29 299 023 5,1200 5,1200 4,9014 20.01 16:49 2021-03-19
FPXMM21 5,1500 -0,1300 -2,46% 2 10 350 5,2000 5,2000 5,1500 19.01 17:00 2021-06-18
FPXMU21 5,2387 0,5742 12,31% 1 5 239 5,2387 5,2387 5,2387 13.01 10:31 2021-09-17
FPZUH21 31,2800 0,1800 0,58% 400 2 765 058 31,2000 31,3390 30,3750 20.01 17:04 2021-03-19
FPZUM21 30,9000 -0,5010 -1,60% 1 3 090 30,9000 30,9000 30,9000 20.01 12:24 2021-06-18
FPZUU21 29,9900 -1,0000 -3,23% 4 12 037 30,5000 30,5000 29,8800 15.01 16:47 2021-09-17
FSPLH21 197,0000 -0,9000 -0,45% 36 135 465 195,1000 197,4000 192,1000 20.01 16:34 2021-03-19
FSPLM21 193,8636 -0,6164 -0,32% 2 3 830 189,1045 193,8636 189,1045 20.01 16:30 2021-06-18
FTENH21 502,0000 -4,0000 -0,79% 3 150 100 500,0000 502,0000 499,0000 20.01 14:59 2021-03-19
FTENM21 493,0000 -19,2300 -3,75% 4 1 005 000 495,0000 512,0000 493,0000 22.12 16:36 2021-06-18
FTENU21 502,0000 7,0000 1,41% 1 5 020 502,0000 502,0000 502,0000 19.01 15:16 2021-09-17
FTPEH21 3,1440 0,0040 0,13% 173 1 144 361 3,1040 3,1550 3,0200 20.01 17:00 2021-03-19
FTPEM21 3,0133 -0,0847 -2,73% 3 9 253 3,1200 3,1200 3,0133 20.01 13:08 2021-06-18
FTPEU21 2,8729 0,1997 7,47% 1 2 873 2,8729 2,8729 2,8729 04.01 12:20 2021-09-17
FXTBH21 19,9000 -0,0600 -0,30% 71 317 515 20,6851 20,6851 19,8361 20.01 17:00 2021-03-19
FXTBM21 19,9500 -1,7500 -8,06% 6 12 017 20,1000 20,1000 19,9500 20.01 11:59 2021-06-18
FXTBU21 19,7000 -1,0190 -4,92% 1 1 970 19,7000 19,7000 19,7000 13.01 17:00 2021-09-17
FCHFG21 4,2156 -0,0007 -0,02% 1 4 216 4,2156 4,2156 4,2156 18.01 16:49 2021-02-19
FCHFH21 4,2103 0,0002 0,00% 6 231 240 4,2088 4,2103 4,2020 20.01 16:09 2021-03-19
FCHFM21 4,2195 -0,0022 -0,05% 2 12 660 4,2200 4,2200 4,2195 19.01 17:00 2021-06-18
FCHFU21 4,2443 0,0135 0,32% 2 8 509 4,2646 4,2646 4,2443 15.01 16:33 2021-09-17
FCHFZ21 4,2298 -0,0027 -0,06% 1 8 460 4,2298 4,2298 4,2298 20.01 09:49 2021-12-17
FEURG21 4,5323 -0,0027 -0,06% 1 9 065 4,5323 4,5323 4,5323 19.01 17:00 2021-02-19
FEURH21 4,5355 0,0021 0,05% 71 1 409 620 4,5333 4,5380 4,5250 20.01 16:49 2021-03-19
FEURM21 4,5349 -0,0031 -0,07% 2 9 069 4,5341 4,5349 4,5341 19.01 15:52 2021-06-18
FEURU21 4,5522 -0,0055 -0,12% 1 4 552 4,5522 4,5522 4,5522 18.01 10:31 2021-09-17
FEURZ21 4,5471 -0,0115 -0,25% 1 9 094 4,5471 4,5471 4,5471 19.01 12:16 2021-12-17
FGBPG21 5,0089 0,0052 0,10% 2 1 302 314 5,0089 5,0089 5,0089 30.12 14:04 2021-02-19
FGBPH21 5,1060 0,0186 0,37% 18 229 901 5,0900 5,1131 5,0900 20.01 17:01 2021-03-19
FGBPM21 5,1111 0,0238 0,47% 1 5 111 5,1111 5,1111 5,1111 20.01 13:22 2021-06-18
FGBPU21 5,1003 0,0115 0,23% 2 10 194 5,0936 5,1003 5,0936 20.01 10:06 2021-09-17
FGBPZ21 5,0844 -0,0059 -0,12% 1 5 084 5,0844 5,0844 5,0844 18.01 09:36 2021-12-17
FUSDG21 3,7440 0,0086 0,23% 8 29 931 3,7235 3,7484 3,7235 20.01 17:00 2021-02-19
FUSDH21 3,7428 0,0084 0,22% 364 9 981 208 3,7274 3,7488 3,7233 20.01 17:04 2021-03-19
FUSDJ21 3,7340 -0,0355 -0,94% 22 399 996 3,7402 3,7430 3,7340 19.01 17:00 2021-04-16
FUSDM21 3,7402 0,0080 0,21% 21 279 912 3,7247 3,7426 3,7241 20.01 16:42 2021-06-18
FUSDU21 3,7310 0,0005 0,01% 1 37 310 3,7310 3,7310 3,7310 20.01 13:12 2021-09-17
FUSDZ21 3,7320 0,0095 0,26% 9 93 251 3,7210 3,7320 3,7210 20.01 13:15 2021-12-17
Zapisz się na bezpłatny newsletter Bankier.pl
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.