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
FW20H2020 2 125,0000 -5,0000 -0,23% 1 42 500 2 125,0000 2 125,0000 2 125,0000 22.08 09:15 2020-03-20
FW20M2020 2 127,0000 -8,0000 -0,37% 1 42 540 2 127,0000 2 127,0000 2 127,0000 22.08 09:15 2020-06-19
FW20U1920 2 106,0000 -2,0000 -0,09% 1 119 87 922 544 2 104,0000 2 111,0000 2 099,0000 22.08 09:40 2019-09-20
FW20Z1920 2 114,0000 -4,0000 -0,19% 7 295 560 2 114,0000 2 114,0000 2 108,0000 22.08 09:15 2019-12-20
FW40H20 3 799,0000 -51,0000 -1,32% 1 37 990 3 799,0000 3 799,0000 3 799,0000 16.08 15:20 2020-03-20
FW40U19 3 771,0000 5,0000 0,13% 19 715 490 3 766,0000 3 771,0000 3 759,0000 22.08 09:33 2019-09-20
FW40Z19 3 785,0000 19,0000 0,50% 1 37 850 3 785,0000 3 785,0000 3 785,0000 21.08 09:28 2019-12-20
F3MWH20 98,3500 0,0700 0,07% 1 491 750 98,3500 98,3500 98,3500 27.03 14:36 2020-03-18
F3MWM20 98,3600 0,0900 0,09% 1 491 800 98,3600 98,3600 98,3600 29.01 10:37 2020-06-17
F3MWU19 98,3500 0,0400 0,04% 1 245 875 98,3500 98,3500 98,3500 21.02 10:20 2019-09-18
F3MWZ19 97,9800 -0,0600 -0,06% 1 489 900 97,9800 97,9800 97,9800 20.11 11:58 2019-12-18
F6MWU19 97,9800 -0,0600 -0,06% 1 489 900 97,9800 97,9800 97,9800 20.11 13:45 2019-09-18
F11BU19 390,3000 2,8000 0,72% 1 3 903 390,3000 390,3000 390,3000 22.08 09:33 2019-09-20
F11BZ19 396,0000 -3,0000 -0,75% 1 3 960 396,0000 396,0000 396,0000 16.08 16:25 2019-12-20
FACPU19 56,9000 0,4000 0,71% 2 17 050 56,8000 56,9000 56,8000 20.08 16:49 2019-09-20
FALRH20 54,9804 2,8834 5,53% 1 27 490 54,9804 54,9804 54,9804 10.07 15:04 2020-03-20
FALRU19 42,8000 -0,0500 -0,12% 8 77 264 43,3800 43,5000 42,5000 22.08 09:18 2019-09-20
FALRZ19 44,9000 0,5000 1,13% 2 8 990 45,0000 45,0000 44,9000 08.08 16:10 2019-12-20
FATTU19 36,0000 -0,9600 -2,60% 4 18 094 36,5800 36,5800 36,0000 22.08 09:37 2019-09-20
FATTZ19 37,5703 -0,4497 -1,18% 2 18 785 37,5703 37,5703 37,5703 21.08 10:28 2019-12-20
FCCCH20 135,1699 1,7599 1,32% 1 13 517 135,1699 135,1699 135,1699 22.08 08:58 2020-03-20
FCCCU19 132,9900 0,9900 0,75% 24 370 013 131,5000 133,0000 131,3000 22.08 09:35 2019-09-20
FCCCZ19 135,3100 8,6100 6,80% 64 1 472 342 131,5201 145,3000 131,5201 20.08 15:17 2019-12-20
FCDRH20 217,0000 4,0000 1,88% 2 43 357 216,5704 217,0000 216,5704 08.08 15:39 2020-03-20
FCDRU19 234,7499 -2,7001 -1,14% 107 2 754 380 237,6600 238,0000 234,1000 22.08 09:36 2019-09-20
FCDRZ19 234,7200 -2,0000 -0,84% 2 47 072 236,0000 236,0000 234,7200 22.08 09:13 2019-12-20
FCIEH20 43,8968 0,3603 0,83% 1 4 390 43,8968 43,8968 43,8968 12.07 14:15 2020-03-20
FCIEU19 34,5000 0,6200 1,83% 4 13 633 33,9451 34,5000 33,9401 21.08 11:35 2019-09-20
FCIEZ19 41,6696 -1,0706 -2,50% 1 20 835 41,6696 41,6696 41,6696 24.05 09:08 2019-12-20
FCIGU19 0,9700 -0,0400 -3,96% 5 14 660 0,9800 0,9800 0,9700 20.08 10:17 2019-09-20
FCIGZ19 1,1900 0,0600 5,31% 2 7 140 1,1900 1,1900 1,1900 07.05 09:09 2019-12-20
FCPSU19 28,4500 0,1400 0,49% 8 54 082 28,3100 28,6300 28,3100 21.08 15:13 2019-09-20
FCPSZ19 29,6100 -0,7400 -2,44% 1 2 961 29,6100 29,6100 29,6100 07.08 11:40 2019-12-20
FDNPH20 149,2670 3,2670 2,24% 16 402 599 147,1001 150,5000 146,5000 21.08 13:09 2020-03-20
FDNPU19 152,8500 2,2500 1,49% 82 1 410 842 150,4800 152,9800 149,1500 22.08 09:39 2019-09-20
FDNPZ19 148,3001 2,7001 1,85% 13 252 622 146,0000 150,4500 146,0000 21.08 16:33 2019-12-20
FENAH20 8,3920 -0,5480 -6,13% 2 2 481 8,2076 8,3920 8,2076 31.07 16:15 2020-03-20
FENAU19 8,2700 0,0800 0,98% 2 1 652 8,2480 8,2700 8,2480 21.08 10:47 2019-09-20
FENAZ19 8,2700 0,1200 1,47% 1 827 8,2700 8,2700 8,2700 21.08 10:48 2019-12-20
FENGH20 7,0600 0,0600 0,86% 2 1 409 7,0300 7,0600 7,0300 13.08 15:55 2020-03-20
FENGU19 6,4830 -0,1070 -1,62% 3 2 594 6,5000 6,5000 6,4730 22.08 09:13 2019-09-20
FENGZ19 6,5572 -0,2416 -3,55% 4 2 636 6,6500 6,6500 6,5500 21.08 16:43 2019-12-20
FEUHU19 18,7300 0,3800 2,07% 17 31 308 18,0701 18,7300 17,9801 21.08 16:45 2019-09-20
FEUHZ19 17,6500 -0,6000 -3,29% 2 17 750 17,8500 17,8500 17,6500 30.07 11:04 2019-12-20
FGPWH20 39,7500 -0,0500 -0,13% 2 7 950 39,7500 39,7500 39,7500 18.07 12:56 2020-03-20
FGPWU19 39,8200 0,0225 0,06% 5 20 012 40,2000 40,2000 39,8200 20.08 11:44 2019-09-20
FGPWZ19 40,5000 1,2000 3,05% 2 7 981 39,3100 40,5000 39,3100 20.08 08:49 2019-12-20
FINGU19 190,2000 0,2000 0,11% 2 38 020 190,0000 190,2000 190,0000 16.08 13:22 2019-09-20
FJSWH20 34,5000 2,1923 6,79% 2 6 780 33,2962 34,5000 33,2962 13.08 16:22 2020-03-20
FJSWU19 31,8000 -0,4500 -1,40% 58 244 624 32,3000 32,3000 31,5189 22.08 09:38 2019-09-20
FJSWZ19 34,3594 2,4194 7,57% 4 13 568 33,5000 34,3594 33,5000 19.08 13:27 2019-12-20
FKGHH20 77,3080 -0,9172 -1,17% 1 7 731 77,3080 77,3080 77,3080 21.08 09:31 2020-03-20
FKGHU19 74,0500 -1,1300 -1,50% 177 2 125 501 74,7800 74,7800 73,8000 22.08 09:40 2019-09-20
FKGHZ19 74,6900 -1,2100 -1,59% 3 22 440 74,9700 74,9700 74,6900 22.08 09:37 2019-12-20
FKRUU19 169,2000 2,0120 1,20% 28 486 927 165,4960 172,4439 164,9150 21.08 16:38 2019-09-20
FKRUZ19 170,3000 2,6416 1,58% 2 34 130 171,0000 171,0000 170,3000 21.08 11:37 2019-12-20
FLPPU19 6 950,0000 -205,0000 -2,87% 2 14 005 7 055,0000 7 055,0000 6 950,0000 22.08 09:04 2019-09-20
FLTSH20 87,0000 -0,3095 -0,35% 5 120 505 86,0000 87,0000 86,0000 04.07 14:40 2020-03-20
FLTSU19 74,7150 0,1650 0,22% 6 52 186 74,3225 75,2000 74,0200 22.08 09:24 2019-09-20
FLTSZ19 78,4400 -6,3000 -7,43% 1 7 844 78,4400 78,4400 78,4400 13.08 09:00 2019-12-20
FLVCH20 33,0485 2,0485 6,61% 1 3 360 33,0485 33,0485 33,0485 31.07 12:57 2020-03-20
FLVCU19 37,7000 -0,3000 -0,79% 1 3 833 37,7000 37,7000 37,7000 21.08 09:23 2019-09-20
FLVCZ19 29,6564 0,2564 0,87% 1 2 966 29,6564 29,6564 29,6564 12.06 12:51 2019-12-20
FLWBU19 37,4500 0,0000 0,00% 2 7 365 36,2000 37,4500 36,2000 22.08 08:47 2019-09-20
FLWBZ19 36,7079 0,7079 1,97% 2 22 038 36,7729 36,7729 36,7079 21.08 13:24 2019-12-20
FMBKH20 328,5480 0,3463 0,11% 1 3 285 328,5480 328,5480 328,5480 09.08 10:20 2020-03-20
FMBKU19 325,0000 -1,9000 -0,58% 5 161 221 315,5000 325,3560 315,5000 22.08 09:36 2019-09-20
FMBKZ19 301,8800 -46,8300 -13,43% 2 18 512 309,8570 309,8570 301,8800 16.08 10:38 2019-12-20
FMILH20 8,2301 0,0200 0,24% 4 33 050 8,2701 8,2901 8,2301 19.07 16:11 2020-03-20
FMILU19 7,1000 0,0850 1,21% 6 42 521 7,0700 7,1055 7,0700 21.08 16:49 2019-09-20
FMILZ19 8,1800 -0,1000 -1,21% 1 8 180 8,1800 8,1800 8,1800 19.07 16:14 2019-12-20
FOPLH20 6,6000 -0,1258 -1,87% 2 13 320 6,7200 6,7200 6,6000 05.08 16:29 2020-03-20
FOPLU19 5,9549 -0,0751 -1,25% 4 35 711 5,9600 5,9600 5,9433 22.08 09:27 2019-09-20
FOPLZ19 6,1611 0,0911 1,50% 1 12 322 6,1611 6,1611 6,1611 21.08 15:35 2019-12-20
FPEOH20 97,6155 -0,7058 -0,72% 1 9 762 97,6155 97,6155 97,6155 13.08 13:30 2020-03-20
FPEOU19 98,6000 0,3500 0,36% 14 206 558 97,8500 98,6000 97,8500 22.08 09:39 2019-09-20
FPEOZ19 98,5844 -0,2402 -0,24% 1 9 858 98,5844 98,5844 98,5844 20.08 12:03 2019-12-20
FPGEH20 7,7700 -0,0300 -0,38% 1 1 554 7,7700 7,7700 7,7700 20.08 10:42 2020-03-20
FPGEU19 7,4860 -0,0040 -0,05% 11 14 277 7,5700 7,5880 7,4700 22.08 09:10 2019-09-20
FPGEZ19 7,5700 0,0100 0,13% 11 31 714 7,8179 7,8179 7,5700 21.08 16:45 2019-12-20
FPGNH20 4,8100 -0,1739 -3,49% 1 9 620 4,8100 4,8100 4,8100 16.08 10:00 2020-03-20
FPGNU19 4,7947 0,0017 0,04% 42 324 739 4,7900 4,8209 4,7200 22.08 09:33 2019-09-20
FPGNZ19 4,8520 0,0920 1,93% 4 19 274 4,8120 4,8520 4,8000 20.08 16:32 2019-12-20
FPKNH20 99,3300 3,8400 4,02% 1 9 933 99,3300 99,3300 99,3300 19.07 09:21 2020-03-20
FPKNU19 89,9400 -0,0300 -0,03% 23 215 326 89,8000 90,1200 89,3000 22.08 09:39 2019-09-20
FPKNZ19 91,0000 1,4500 1,62% 3 54 321 90,5800 91,0000 89,8900 19.08 13:21 2019-12-20
FPKOH20 39,4482 0,4482 1,15% 1 3 945 39,4482 39,4482 39,4482 16.08 13:44 2020-03-20
FPKOU19 40,0500 -0,0200 -0,05% 13 136 114 39,9400 40,1301 39,9375 22.08 09:31 2019-09-20
FPKOZ19 40,5000 0,4000 1,00% 3 12 090 40,2000 40,5000 40,2000 21.08 14:48 2019-12-20
FPLWU19 177,0100 4,0400 2,34% 2 35 341 176,4000 177,0100 176,4000 22.08 09:35 2019-09-20
FPLYH20 32,5600 -0,6400 -1,93% 1 3 256 32,5600 32,5600 32,5600 09.07 09:10 2020-03-20
FPLYU19 31,3932 0,0432 0,14% 4 21 991 31,4600 31,4600 31,3932 22.08 09:32 2019-09-20
FPLYZ19 31,6400 -0,4800 -1,49% 10 38 517 32,4130 32,6600 31,6400 21.08 15:47 2019-12-20
FPXMH20 2,4500 -0,1500 -5,77% 2 4 890 2,4401 2,4500 2,4401 12.08 11:41 2020-03-20
FPXMU19 2,2600 -0,0947 -4,02% 3 9 040 2,2600 2,2600 2,2600 22.08 08:51 2019-09-20
FPXMZ19 2,2800 -0,0877 -3,70% 2 4 560 2,2800 2,2800 2,2800 22.08 09:21 2019-12-20
FPZUH20 37,8807 -0,2793 -0,73% 1 3 788 37,8807 37,8807 37,8807 22.08 09:25 2020-03-20
FPZUU19 37,5500 -0,0001 0,00% 29 348 887 37,5501 37,5800 37,3500 22.08 09:38 2019-09-20
FPZUZ19 37,8400 0,1968 0,52% 3 11 417 38,5400 38,5400 37,7900 21.08 16:47 2019-12-20
FSPLH20 317,5084 -39,5716 -11,08% 1 3 175 317,5084 317,5084 317,5084 07.08 14:00 2020-03-20
FSPLU19 302,0000 4,8000 1,62% 12 549 926 302,0920 309,1160 302,0000 21.08 16:31 2019-09-20
FSPLZ19 302,1900 -2,3600 -0,77% 1 15 110 302,1900 302,1900 302,1900 16.08 10:00 2019-12-20
FTENU19 122,6660 9,6660 8,55% 3 36 314 117,9700 122,6660 117,9700 21.08 14:53 2019-09-20
FTPEH20 1,5002 -0,0348 -2,27% 4 9 081 1,5270 1,5270 1,5002 21.08 16:37 2020-03-20
FTPEU19 1,4665 0,0066 0,45% 33 118 660 1,4550 1,4700 1,4550 22.08 09:28 2019-09-20
FTPEZ19 1,4900 -0,0019 -0,13% 5 19 370 1,4900 1,4900 1,4900 22.08 09:13 2019-12-20
FCHFH20 4,0722 0,0165 0,41% 1 4 072 4,0722 4,0722 4,0722 19.08 14:33 2020-03-20
FCHFM20 4,0800 -0,0060 -0,15% 1 8 160 4,0800 4,0800 4,0800 22.08 08:46 2020-06-19
FCHFU19 3,9959 -0,0124 -0,31% 5 207 811 4,0099 4,0099 3,9959 22.08 09:33 2019-09-20
FCHFZ19 4,0270 -0,0140 -0,35% 14 2 292 582 4,0407 4,0407 4,0225 21.08 16:02 2019-12-20
FEURH20 4,4000 -0,0072 -0,16% 4 21 999 4,3987 4,4000 4,3987 21.08 15:26 2020-03-20
FEURM20 4,4188 -0,0154 -0,35% 4 35 392 4,4215 4,4262 4,4188 21.08 15:08 2020-06-19
FEURU19 4,3570 -0,0020 -0,05% 1 4 357 4,3570 4,3570 4,3570 22.08 09:32 2019-09-20
FEURV19 4,3419 0,0590 1,38% 4 2 045 177 4,3428 4,3428 4,3419 12.08 17:00 2019-10-18
FEURX19 4,3718 0,0019 0,04% 1 4 372 4,3718 4,3718 4,3718 20.08 15:09 2019-11-15
FEURZ19 4,3733 -0,0044 -0,10% 3 13 126 4,3777 4,3777 4,3733 21.08 15:09 2019-12-20
FGBPH20 4,7756 -0,0103 -0,22% 1 4 776 4,7756 4,7756 4,7756 21.08 17:00 2020-03-20
FGBPM20 4,7044 -0,0080 -0,17% 1 4 704 4,7044 4,7044 4,7044 13.08 11:24 2020-06-19
FGBPU19 4,7599 -0,0118 -0,25% 6 80 920 4,7603 4,7608 4,7580 21.08 17:00 2019-09-20
FGBPV19 4,6664 -0,0289 -0,62% 1 4 666 4,6664 4,6664 4,6664 09.08 17:00 2019-10-18
FGBPX19 4,7857 0,0029 0,06% 1 4 786 4,7857 4,7857 4,7857 19.08 17:00 2019-11-15
FGBPZ19 4,7738 -0,0008 -0,02% 13 114 591 4,7818 4,7828 4,7700 21.08 17:00 2019-12-20
FUSDH20 3,9006 -0,0145 -0,37% 2 409 581 3,9041 3,9041 3,9006 21.08 10:43 2020-03-20
FUSDM20 3,9100 0,0089 0,23% 1 3 910 3,9100 3,9100 3,9100 22.08 09:22 2020-06-19
FUSDU19 3,9160 -0,0047 -0,12% 51 1 534 363 3,9255 3,9270 3,9150 22.08 09:38 2019-09-20
FUSDV19 3,8384 -0,0101 -0,26% 2 7 677 3,8390 3,8390 3,8384 07.08 15:55 2019-10-18
FUSDX19 3,9229 0,0083 0,21% 1 3 923 3,9229 3,9229 3,9229 20.08 15:09 2019-11-15
FUSDZ19 3,9232 0,0078 0,20% 1 3 923 3,9232 3,9232 3,9232 22.08 08:53 2019-12-20
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.