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
FBASH20 7 508,0000 18,0000 0,24% 1 75 080 7 508,0000 7 508,0000 7 508,0000 03.10 09:13 2020-03-20
FBASM20 7 892,0000 33,0000 0,42% 1 15 784 7 892,0000 7 892,0000 7 892,0000 30.09 09:35 2020-06-19
FBASZ19 8 921,0000 31,0000 0,35% 7 125 098 8 894,0000 8 963,0000 8 894,0000 14.11 15:56 2019-12-20
FFINH20 10 548,0000 -120,0000 -1,12% 4 423 620 10 634,0000 10 634,0000 10 548,0000 30.09 10:15 2020-03-20
FFINM20 10 500,0000 114,0000 1,10% 2 41 912 10 456,0000 10 500,0000 10 456,0000 04.11 12:53 2020-06-19
FFINZ19 10 318,0000 -118,0000 -1,13% 1 20 636 10 318,0000 10 318,0000 10 318,0000 13.11 11:09 2019-12-20
FGMSH20 15 676,0000 76,0000 0,49% 2 31 352 15 676,0000 15 676,0000 15 676,0000 03.10 11:03 2020-03-20
FGMSM20 16 024,0000 -261,0000 -1,60% 1 16 024 16 024,0000 16 024,0000 16 024,0000 18.10 09:28 2020-06-19
FGMSZ19 16 423,0000 -67,0000 -0,41% 22 448 274 16 708,0000 16 710,0000 16 423,0000 14.11 15:17 2019-12-20
FPETH20 9 557,0000 -104,0000 -1,08% 1 95 570 9 557,0000 9 557,0000 9 557,0000 23.10 09:14 2020-03-20
FPETM20 9 594,0000 -110,0000 -1,13% 1 95 940 9 594,0000 9 594,0000 9 594,0000 23.10 09:14 2020-06-19
FPETZ19 9 500,0000 -100,0000 -1,04% 1 19 000 9 500,0000 9 500,0000 9 500,0000 15.11 09:13 2019-12-20
FW20H2020 2 248,0000 7,0000 0,31% 10 1 078 900 2 247,0000 2 248,0000 2 246,0000 15.11 09:18 2020-03-20
FW20M2020 2 252,0000 1,0000 0,04% 4 540 660 2 251,0000 2 253,0000 2 251,0000 15.11 09:10 2020-06-19
FW20U2020 2 196,0000 -14,0000 -0,63% 21 1 501 500 2 212,0000 2 216,0000 2 196,0000 14.11 17:04 2020-09-18
FW20Z1920 2 238,0000 11,0000 0,49% 771 73 227 760 2 240,0000 2 242,0000 2 235,0000 15.11 09:24 2019-12-20
FW40H20 3 765,0000 4,0000 0,11% 5 488 170 3 759,0000 3 765,0000 3 740,0000 14.11 14:57 2020-03-20
FW40M20 3 769,0000 19,0000 0,51% 1 37 690 3 769,0000 3 769,0000 3 769,0000 05.11 09:20 2020-06-19
FW40Z19 3 749,0000 10,0000 0,27% 3 187 490 3 750,0000 3 750,0000 3 749,0000 15.11 09:00 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
F3MWZ19 97,9800 -0,0600 -0,06% 1 489 900 97,9800 97,9800 97,9800 20.11 11:58 2019-12-18
F11BH20 366,0000 4,0000 1,10% 1 3 660 366,0000 366,0000 366,0000 08.11 14:04 2020-03-20
F11BM20 366,1000 3,9000 1,08% 2 7 371 370,9549 370,9549 366,1000 08.11 14:29 2020-06-19
F11BZ19 341,0000 -15,0000 -4,21% 28 113 213 343,0000 348,9800 340,5000 15.11 09:21 2019-12-20
FACPM20 53,3000 1,0500 2,01% 1 26 650 53,3000 53,3000 53,3000 14.11 13:26 2020-06-19
FACPZ19 55,8500 0,5500 0,99% 1 5 585 55,8500 55,8500 55,8500 14.11 10:57 2019-12-20
FALRH20 31,3322 0,3123 1,01% 4 18 769 31,2200 31,3322 31,2200 15.11 09:19 2020-03-20
FALRM20 29,0001 0,4001 1,40% 1 2 900 29,0001 29,0001 29,0001 14.11 17:00 2020-06-19
FALRZ19 30,9000 0,3900 1,28% 44 208 652 30,7000 30,9000 30,4000 15.11 09:24 2019-12-20
FATTH20 34,4697 -0,9927 -2,80% 1 3 447 34,4697 34,4697 34,4697 14.11 15:58 2020-03-20
FATTM20 35,8110 -0,4785 -1,32% 1 3 581 35,8110 35,8110 35,8110 13.11 13:15 2020-06-19
FATTZ19 34,5000 0,1400 0,41% 3 10 350 34,5000 34,5000 34,5000 15.11 08:45 2019-12-20
FCCCH20 113,0000 -1,5700 -1,37% 2 22 700 114,0000 114,0000 113,0000 07.11 15:22 2020-03-20
FCCCM20 113,1070 -1,4630 -1,28% 1 11 311 113,1070 113,1070 113,1070 06.11 11:25 2020-06-19
FCCCZ19 115,7000 0,9390 0,82% 6 92 415 115,0001 115,8000 115,0001 15.11 09:19 2019-12-20
FCDRH20 262,9000 1,9000 0,73% 2 52 590 262,9000 262,9000 262,9000 15.11 09:23 2020-03-20
FCDRM20 262,2220 -4,4440 -1,67% 5 131 200 262,4440 262,8880 262,2220 08.11 17:00 2020-06-19
FCDRZ19 262,9000 2,7500 1,06% 25 680 489 261,9800 263,0000 260,9999 15.11 09:24 2019-12-20
FCIEH20 35,4587 -0,7113 -1,97% 2 14 386 36,4710 36,4710 35,4587 19.09 15:22 2020-03-20
FCIEM20 33,4919 1,6119 5,06% 1 3 349 33,4919 33,4919 33,4919 04.11 10:32 2020-06-19
FCIEZ19 34,6925 -0,2475 -0,71% 1 3 469 34,6925 34,6925 34,6925 15.11 09:16 2019-12-20
FCIGH20 0,9019 -0,0131 -1,43% 1 2 706 0,9019 0,9019 0,9019 12.11 09:14 2020-03-20
FCIGM20 0,9949 -0,0126 -1,25% 2 5 885 0,9781 0,9949 0,9781 10.10 10:11 2020-06-19
FCIGZ19 0,8050 0,0066 0,83% 8 6 001 0,7720 0,8050 0,7100 14.11 11:29 2019-12-20
FCPSZ19 28,6100 0,3600 1,27% 1 2 861 28,6100 28,6100 28,6100 15.11 09:12 2019-12-20
FDNPH20 137,7000 3,7000 2,76% 1 13 770 137,7000 137,7000 137,7000 15.11 09:11 2020-03-20
FDNPM20 134,0500 -2,8600 -2,09% 6 80 864 135,5000 135,5000 134,0500 14.11 09:45 2020-06-19
FDNPZ19 137,5000 2,3889 1,77% 34 506 115 136,2600 137,5000 135,5499 15.11 09:24 2019-12-20
FENAH20 9,1596 -0,2504 -2,66% 5 29 703 9,4696 9,4696 9,1596 13.11 13:59 2020-03-20
FENAM20 9,0619 -0,0781 -0,85% 1 906 9,0619 9,0619 9,0619 14.11 09:52 2020-06-19
FENAZ19 9,0356 0,0356 0,40% 1 904 9,0356 9,0356 9,0356 15.11 09:07 2019-12-20
FENGH20 6,8390 0,1400 2,09% 10 25 066 6,5300 6,8390 6,5300 14.11 12:10 2020-03-20
FENGM20 6,7250 0,0480 0,72% 1 673 6,7250 6,7250 6,7250 14.11 11:31 2020-06-19
FENGZ19 6,6850 0,0400 0,60% 7 10 024 6,6750 6,6900 6,6500 15.11 09:11 2019-12-20
FEUHM20 24,1573 1,1973 5,21% 1 2 416 24,1573 24,1573 24,1573 06.11 16:03 2020-06-19
FEUHZ19 23,5950 -0,0650 -0,27% 1 4 719 23,5950 23,5950 23,5950 15.11 09:17 2019-12-20
FGPWH20 38,2500 0,2500 0,66% 1 3 825 38,2500 38,2500 38,2500 14.11 14:41 2020-03-20
FGPWM20 38,9200 0,6612 1,73% 1 3 892 38,9200 38,9200 38,9200 14.11 14:36 2020-06-19
FGPWZ19 37,6500 -0,7500 -1,95% 3 11 340 38,0000 38,0000 37,6500 13.11 16:09 2019-12-20
FINGH20 193,5464 3,5464 1,87% 1 19 355 193,5464 193,5464 193,5464 07.10 13:16 2020-03-20
FINGZ19 193,6000 -3,2448 -1,65% 4 77 876 196,0304 196,0304 193,6000 07.11 15:02 2019-12-20
FJSWH20 20,8200 0,5601 2,76% 3 6 263 20,9900 20,9900 20,8199 14.11 14:58 2020-03-20
FJSWM20 20,4000 0,0000 0,00% 4 10 286 20,3600 20,7000 20,3600 14.11 16:40 2020-06-19
FJSWZ19 20,6200 -0,0200 -0,10% 80 305 613 20,9700 20,9700 20,5899 15.11 09:21 2019-12-20
FKGHH20 95,0000 0,5000 0,53% 1 9 500 95,0000 95,0000 95,0000 15.11 08:52 2020-03-20
FKGHM20 97,0000 1,0000 1,04% 1 9 700 97,0000 97,0000 97,0000 12.11 14:20 2020-06-19
FKGHZ19 93,7201 0,1601 0,17% 49 584 220 94,5000 94,6000 93,7201 15.11 09:22 2019-12-20
FKRUH20 143,3000 1,3000 0,92% 4 113 250 141,0000 143,3000 141,0000 08.11 16:49 2020-03-20
FKRUM20 151,0000 -4,8403 -3,11% 2 30 600 155,0000 155,0000 151,0000 25.09 15:50 2020-06-19
FKRUZ19 140,8001 0,5901 0,42% 1 14 080 140,8001 140,8001 140,8001 14.11 12:51 2019-12-20
FLPPM20 8 000,0000 -85,8079 -1,06% 1 8 000 8 000,0000 8 000,0000 8 000,0000 08.10 14:35 2020-06-19
FLPPZ19 8 535,0000 55,0000 0,65% 6 50 975 8 460,0000 8 535,0000 8 460,0000 14.11 10:51 2019-12-20
FLTSH20 91,2100 -0,8182 -0,89% 1 9 121 91,2100 91,2100 91,2100 15.11 08:53 2020-03-20
FLTSM20 91,7500 -1,5000 -1,61% 10 93 232 93,9613 94,0608 91,7500 14.11 16:35 2020-06-19
FLTSZ19 92,2300 0,2200 0,24% 7 83 007 92,0000 92,4000 91,8368 15.11 09:21 2019-12-20
FLVCH20 35,3765 0,5765 1,66% 1 3 596 35,3765 35,3765 35,3765 16.10 13:10 2020-03-20
FLVCM20 38,9571 2,8877 8,01% 1 3 896 38,9571 38,9571 38,9571 31.10 13:44 2020-06-19
FLVCZ19 36,6197 -0,4838 -1,30% 1 3 723 36,6197 36,6197 36,6197 14.11 09:13 2019-12-20
FLWBH20 35,7153 -1,1847 -3,21% 1 7 143 35,7153 35,7153 35,7153 14.11 13:27 2020-03-20
FLWBZ19 34,9000 -0,3999 -1,13% 1 3 490 34,9000 34,9000 34,9000 15.11 09:01 2019-12-20
FMBKH20 385,5654 20,5654 5,63% 2 7 708 385,2681 385,5654 385,2681 14.11 14:36 2020-03-20
FMBKM20 336,3506 -3,9696 -1,17% 1 10 091 336,3506 336,3506 336,3506 26.09 16:09 2020-06-19
FMBKZ19 383,2000 -6,7999 -1,74% 14 66 116 387,6000 390,0000 383,2000 14.11 16:11 2019-12-20
FMILH20 5,8085 0,1085 1,90% 1 58 085 5,8085 5,8085 5,8085 14.10 14:02 2020-03-20
FMILM20 6,4800 0,4700 7,82% 1 12 960 6,4800 6,4800 6,4800 17.10 16:46 2020-06-19
FMILZ19 5,9000 -0,0400 -0,67% 6 35 709 6,0250 6,0300 5,9000 14.11 16:06 2019-12-20
FOPLH20 6,3999 -0,1001 -1,54% 1 6 400 6,3999 6,3999 6,3999 06.11 16:33 2020-03-20
FOPLM20 6,4240 -0,0760 -1,17% 2 12 918 6,4940 6,4940 6,4240 06.11 16:25 2020-06-19
FOPLZ19 6,5399 0,0654 1,01% 22 156 171 6,5000 6,5945 6,4329 14.11 17:00 2019-12-20
FPEOH20 103,0000 -2,0000 -1,90% 1 10 300 103,0000 103,0000 103,0000 13.11 10:50 2020-03-20
FPEOM20 104,0200 -1,3300 -1,26% 4 41 750 104,8400 104,8400 104,0000 13.11 10:40 2020-06-19
FPEOZ19 104,3000 0,7400 0,71% 8 114 525 103,9800 104,4000 103,8200 15.11 09:24 2019-12-20
FPGEH20 9,1772 -0,5028 -5,19% 3 2 759 9,2099 9,2099 9,1772 14.11 11:51 2020-03-20
FPGEM20 9,0096 -0,1786 -1,94% 5 22 818 9,1694 9,2510 9,0096 14.11 10:45 2020-06-19
FPGEZ19 9,0700 -0,1498 -1,62% 12 25 633 9,1200 9,2193 9,0700 15.11 09:19 2019-12-20
FPGNH20 5,0000 -0,1700 -3,29% 1 5 000 5,0000 5,0000 5,0000 06.11 16:49 2020-03-20
FPGNM20 4,9600 0,0950 1,95% 1 4 960 4,9600 4,9600 4,9600 04.11 11:45 2020-06-19
FPGNZ19 4,8700 -0,0010 -0,02% 10 68 435 4,8801 4,9100 4,8700 15.11 09:19 2019-12-20
FPKNH20 106,7480 -1,7520 -1,61% 1 10 675 106,7480 106,7480 106,7480 07.11 12:52 2020-03-20
FPKNM20 100,0000 3,2991 3,41% 1 10 000 100,0000 100,0000 100,0000 24.09 15:40 2020-06-19
FPKNZ19 102,1000 -0,0002 0,00% 25 399 323 102,2000 102,5900 102,1000 15.11 09:19 2019-12-20
FPKOH20 38,7000 -0,6000 -1,53% 4 15 584 38,8900 39,2500 38,7000 14.11 17:00 2020-03-20
FPKOM20 39,3800 -0,6100 -1,53% 1 3 938 39,3800 39,3800 39,3800 12.11 15:35 2020-06-19
FPKOZ19 38,8000 0,2400 0,62% 31 197 731 38,7000 38,8900 38,6600 15.11 09:24 2019-12-20
FPLWH20 182,0000 -6,0000 -3,19% 1 18 200 182,0000 182,0000 182,0000 24.09 08:50 2020-03-20
FPLWZ19 178,1479 2,0858 1,18% 2 35 584 177,6900 178,1479 177,6900 15.11 09:03 2019-12-20
FPLYH20 28,7537 0,4937 1,75% 1 14 377 28,7537 28,7537 28,7537 09.10 10:02 2020-03-20
FPLYM20 26,8071 -0,6929 -2,52% 1 13 404 26,8071 26,8071 26,8071 25.09 13:12 2020-06-19
FPLYZ19 30,9900 -0,2300 -0,74% 83 654 886 31,7300 32,1910 30,9900 14.11 16:49 2019-12-20
FPXMH20 2,2900 0,1500 7,01% 1 2 290 2,2900 2,2900 2,2900 12.11 10:36 2020-03-20
FPXMM20 2,2022 -0,0422 -1,88% 1 2 202 2,2022 2,2022 2,2022 08.11 10:31 2020-06-19
FPXMZ19 2,2031 -0,0168 -0,76% 1 2 203 2,2031 2,2031 2,2031 15.11 09:00 2019-12-20
FPZUH20 38,3000 0,8000 2,13% 1 3 830 38,3000 38,3000 38,3000 12.11 15:19 2020-03-20
FPZUM20 37,1984 -0,1124 -0,30% 1 3 720 37,1984 37,1984 37,1984 09.10 09:04 2020-06-19
FPZUZ19 38,3000 -0,1200 -0,31% 24 138 102 38,4200 38,4500 38,3000 15.11 09:21 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
FSPLZ19 306,8100 2,9100 0,96% 10 30 712 307,5900 307,5900 306,8100 14.11 13:38 2019-12-20
FTENZ19 165,0000 -5,6000 -3,28% 2 33 200 167,0000 167,0000 165,0000 14.11 15:57 2019-12-20
FTPEH20 1,8600 -0,0350 -1,85% 4 22 308 1,8600 1,8600 1,8500 13.11 13:54 2020-03-20
FTPEM20 1,9200 0,0331 1,75% 6 53 533 1,9056 1,9200 1,8900 14.11 15:19 2020-06-19
FTPEZ19 1,8739 0,0009 0,05% 30 95 746 1,8732 1,8850 1,8728 15.11 09:23 2019-12-20
FCHFF20 3,9208 0,0248 0,64% 1 3 921 3,9208 3,9208 3,9208 12.11 16:28 2020-01-17
FCHFH20 3,9850 0,0118 0,30% 1 3 985 3,9850 3,9850 3,9850 14.11 09:31 2020-03-20
FCHFM20 4,0181 0,0205 0,51% 2 52 235 4,0181 4,0181 4,0181 14.11 08:45 2020-06-19
FCHFU20 4,0200 -0,0061 -0,15% 1 4 020 4,0200 4,0200 4,0200 15.11 09:22 2020-09-18
FCHFX19 3,9319 0,0276 0,71% 2 7 863 3,9310 3,9319 3,9310 13.11 13:35 2019-11-15
FCHFZ19 3,9469 -0,0053 -0,13% 4 31 543 3,9418 3,9469 3,9399 15.11 09:05 2019-12-20
FEURF20 4,2750 -0,0068 -0,16% 1 4 275 4,2750 4,2750 4,2750 07.11 16:16 2020-01-17
FEURH20 4,3150 -0,0088 -0,20% 3 181 145 4,3210 4,3210 4,3112 14.11 16:32 2020-03-20
FEURM20 4,3500 0,0032 0,07% 4 26 088 4,3460 4,3500 4,3460 14.11 16:29 2020-06-19
FEURU20 4,3698 -0,0002 0,00% 1 13 109 4,3698 4,3698 4,3698 14.11 13:37 2020-09-18
FEURX19 4,2580 -0,0071 -0,17% 1 255 480 4,2580 4,2580 4,2580 07.11 16:31 2019-11-15
FEURZ19 4,2930 -0,0010 -0,02% 2 17 169 4,2916 4,2930 4,2916 15.11 09:17 2019-12-20
FGBPF20 4,9525 -0,0096 -0,19% 2 1 485 750 4,9525 4,9525 4,9525 07.11 13:00 2020-01-17
FGBPH20 5,0277 0,0117 0,23% 2 55 140 5,0112 5,0277 5,0112 14.11 10:29 2020-03-20
FGBPM20 5,0253 0,0014 0,03% 1 50 253 5,0253 5,0253 5,0253 14.11 09:33 2020-06-19
FGBPU20 4,9697 -0,0150 -0,30% 1 4 970 4,9697 4,9697 4,9697 08.11 09:13 2020-09-18
FGBPX19 4,9450 -0,0093 -0,19% 2 1 483 500 4,9450 4,9450 4,9450 07.11 13:00 2019-11-15
FGBPZ19 5,0200 0,0015 0,03% 6 125 462 5,0200 5,0263 5,0150 14.11 16:29 2019-12-20
FUSDF20 3,8805 0,0172 0,45% 1 7 761 3,8805 3,8805 3,8805 12.11 09:49 2020-01-17
FUSDH20 3,8838 -0,0100 -0,26% 3 598 997 3,8907 3,8998 3,8838 14.11 16:20 2020-03-20
FUSDM20 3,8835 -0,0094 -0,24% 1 3 884 3,8835 3,8835 3,8835 14.11 17:00 2020-06-19
FUSDU20 3,8801 -0,0120 -0,31% 2 7 775 3,8950 3,8950 3,8801 14.11 16:10 2020-09-18
FUSDX19 3,9071 0,0101 0,26% 1 351 639 3,9071 3,9071 3,9071 14.11 10:27 2019-11-15
FUSDZ19 3,8870 -0,0100 -0,26% 28 1 617 934 3,8887 3,8908 3,8870 15.11 09:24 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.

wyłącz adblock