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 2 344,0000 -15,0000 -0,64% 8 373 840 2 338,0000 2 344,0000 2 331,0000 18.04 17:00 2020-03-20
FW20M1920 2 370,0000 -16,0000 -0,67% 5 640 496 684 320 2 376,0000 2 380,0000 2 355,0000 18.04 17:04 2019-06-21
FW20U1920 2 324,0000 -15,0000 -0,64% 39 2 316 840 2 331,0000 2 331,0000 2 311,0000 18.04 17:00 2019-09-20
FW20Z1920 2 333,0000 -10,0000 -0,43% 10 884 980 2 336,0000 2 336,0000 2 319,0000 18.04 17:00 2019-12-20
FW40M19 4 170,0000 -14,0000 -0,33% 148 7 665 410 4 184,0000 4 187,0000 4 153,0000 18.04 17:02 2019-06-21
FW40U19 4 160,0000 -22,0000 -0,53% 7 290 110 4 143,0000 4 160,0000 4 135,0000 18.04 17:00 2019-09-20
FW40Z19 4 150,0000 -22,0000 -0,53% 1 41 500 4 150,0000 4 150,0000 4 150,0000 18.04 17:00 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
F3MWM19 98,0600 -0,0600 -0,06% 1 490 300 98,0600 98,0600 98,0600 25.05 11:56 2019-06-19
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
F11BM19 376,7500 0,4930 0,13% 16 120 326 372,7999 379,2000 372,0000 18.04 16:26 2019-06-21
F11BU19 306,7540 0,0255 0,01% 1 3 068 306,7540 306,7540 306,7540 25.03 10:52 2019-09-20
F11BZ19 400,9641 28,1186 7,54% 3 16 098 403,7691 404,0819 400,9641 29.03 12:47 2019-12-20
FACPM19 51,1500 -1,2200 -2,33% 2 10 230 51,1500 51,1500 51,1500 16.04 17:00 2019-06-21
FACPU19 52,0900 2,1000 4,20% 1 5 209 52,0900 52,0900 52,0900 18.03 09:35 2019-09-20
FALRM19 59,5500 -0,0700 -0,12% 18 137 589 60,0000 60,2000 59,5500 18.04 17:00 2019-06-21
FALRU19 60,0000 0,0000 0,00% 2 12 200 62,0000 62,0000 60,0000 18.04 09:12 2019-09-20
FALRZ19 60,0000 0,0000 0,00% 1 12 000 60,0000 60,0000 60,0000 12.04 09:34 2019-12-20
FATTM19 41,2000 -0,5518 -1,32% 9 40 943 41,0000 41,2000 40,6906 18.04 17:00 2019-06-21
FATTU19 40,9000 -0,6000 -1,45% 2 8 280 41,9000 41,9000 40,9000 17.04 08:54 2019-09-20
FCCCM19 232,0000 -0,8000 -0,34% 51 1 205 456 234,0000 234,9900 228,8000 18.04 16:47 2019-06-21
FCCCU19 248,0000 7,2000 2,99% 1 24 800 248,0000 248,0000 248,0000 03.04 09:04 2019-09-20
FCCCZ19 231,7700 -12,8700 -5,26% 2 46 465 232,8776 232,8776 231,7700 04.04 11:16 2019-12-20
FCDRM19 202,2000 1,0300 0,51% 557 12 989 267 201,2000 202,4500 196,2000 18.04 17:03 2019-06-21
FCDRU19 199,9000 -2,6000 -1,28% 12 238 366 201,0000 201,0000 196,8000 18.04 15:52 2019-09-20
FCDRZ19 201,5000 -10,4700 -4,94% 1 20 150 201,5000 201,5000 201,5000 05.04 10:18 2019-12-20
FCIEM19 49,3999 -1,0001 -1,98% 9 49 670 49,9000 49,9200 49,3999 18.04 15:16 2019-06-21
FCIGM19 1,0829 -0,0341 -3,05% 1 1 083 1,0829 1,0829 1,0829 18.04 11:20 2019-06-21
FCIGZ19 1,1300 -0,0203 -1,76% 2 3 423 1,1464 1,1464 1,1300 09.04 12:05 2019-12-20
FCPSM19 25,7210 -0,0300 -0,12% 4 12 913 25,4220 26,0000 25,4220 18.04 13:11 2019-06-21
FCPSU19 25,7600 -0,2000 -0,77% 1 2 576 25,7600 25,7600 25,7600 18.03 09:17 2019-09-20
FDNPM19 124,9000 2,7600 2,26% 81 1 130 581 122,1399 124,9000 121,2000 18.04 17:00 2019-06-21
FDNPU19 124,7000 3,1900 2,63% 1 12 470 124,7000 124,7000 124,7000 17.04 15:09 2019-09-20
FDNPZ19 124,0000 3,3000 2,73% 3 37 060 123,5000 124,0000 123,1001 18.04 17:00 2019-12-20
FENAM19 8,1200 -0,1598 -1,93% 27 44 439 8,1050 8,1200 8,0500 18.04 17:00 2019-06-21
FENAU19 8,1600 -0,1800 -2,16% 1 816 8,1600 8,1600 8,1600 18.04 09:13 2019-09-20
FENAZ19 8,5120 0,0720 0,85% 1 851 8,5120 8,5120 8,5120 17.04 11:32 2019-12-20
FENGM19 8,0899 0,0159 0,20% 24 32 795 7,9500 8,0899 7,9500 18.04 17:00 2019-06-21
FENGU19 8,0200 -0,2200 -2,67% 2 3 212 8,0400 8,0400 8,0200 18.04 13:15 2019-09-20
FENGZ19 8,3000 -0,2400 -2,81% 1 830 8,3000 8,3000 8,3000 05.04 11:03 2019-12-20
FEUHM19 22,1500 0,1623 0,74% 32 127 441 21,6500 22,1500 21,3200 18.04 17:00 2019-06-21
FEUHU19 18,9400 0,2100 1,12% 1 1 894 18,9400 18,9400 18,9400 22.02 09:22 2019-09-20
FGPWM19 42,0200 0,4600 1,11% 2 8 347 41,4500 42,0200 41,4500 18.04 10:30 2019-06-21
FGPWU19 39,6900 0,0000 0,00% 3 15 676 39,6900 39,6900 38,6900 16.04 09:33 2019-09-20
FINGM19 192,6000 0,0000 0,00% 1 19 260 192,6000 192,6000 192,6000 12.04 10:02 2019-06-21
FINGU19 192,5000 -3,6643 -1,87% 2 38 630 193,8000 193,8000 192,5000 11.04 15:18 2019-09-20
FJSWM19 58,6000 -0,6000 -1,01% 97 764 196 59,4000 59,4700 58,2500 18.04 17:00 2019-06-21
FJSWU19 59,6900 1,4700 2,52% 2 11 938 59,6900 59,6900 59,6900 17.04 11:43 2019-09-20
FKERM19 51,0000 -1,6700 -3,17% 2 10 525 54,2500 54,2500 51,0000 04.10 10:20 2019-06-21
FKGHM19 107,0500 -0,5500 -0,51% 770 12 395 290 107,7999 107,9700 104,0000 18.04 17:02 2019-06-21
FKGHU19 104,5000 -5,6000 -5,09% 1 10 450 104,5000 104,5000 104,5000 18.04 09:19 2019-09-20
FKGHZ19 107,1800 -3,0900 -2,80% 2 21 728 110,1000 110,1000 107,1800 17.04 15:16 2019-12-20
FKRUM19 167,5000 0,3000 0,18% 14 267 358 167,2000 167,7590 166,5100 18.04 17:03 2019-06-21
FKRUU19 164,4000 -1,6000 -0,96% 4 65 760 164,4000 164,4000 164,4000 18.04 12:11 2019-09-20
FKRUZ19 165,5000 -1,5591 -0,93% 2 33 300 167,5000 167,5000 165,5000 18.04 11:20 2019-12-20
FLPPM19 8 500,0000 -10,0000 -0,12% 1 8 500 8 500,0000 8 500,0000 8 500,0000 18.04 09:30 2019-06-21
FLTSM19 83,5501 -1,6699 -1,96% 189 1 989 886 85,1100 85,1700 83,3000 18.04 17:00 2019-06-21
FLTSU19 84,8999 1,9999 2,41% 1 8 490 84,8999 84,8999 84,8999 17.04 15:09 2019-09-20
FLVCM19 29,9000 -1,1400 -3,67% 1 2 990 29,9000 29,9000 29,9000 16.04 16:33 2019-06-21
FLWBM19 43,2155 -1,9845 -4,39% 5 21 954 45,0000 45,0000 43,2155 18.04 15:56 2019-06-21
FLWBU19 43,9800 0,7300 1,69% 2 8 648 42,5000 43,9800 42,5000 15.04 11:12 2019-09-20
FLWBZ19 44,4220 -1,5048 -3,28% 1 17 769 44,4220 44,4220 44,4220 17.04 12:10 2019-12-20
FMBKM19 440,3020 -2,8980 -0,65% 6 268 455 453,4500 453,4500 440,3020 17.04 16:22 2019-06-21
FMILM19 9,5400 -0,0400 -0,42% 3 28 490 9,4900 9,5400 9,4600 18.04 15:18 2019-06-21
FOPLM19 5,0000 -0,0199 -0,40% 12 84 616 4,9850 5,0000 4,9539 18.04 17:00 2019-06-21
FOPLU19 5,3500 0,0400 0,75% 3 16 050 5,3500 5,3500 5,3500 03.04 16:40 2019-09-20
FOPLZ19 5,0100 -0,1300 -2,53% 2 10 147 5,1369 5,1369 5,0100 16.04 16:04 2019-12-20
FPEOM19 116,7000 1,7100 1,49% 115 1 531 202 115,2799 116,7000 114,9500 18.04 17:00 2019-06-21
FPEOU19 110,6000 1,6000 1,47% 2 22 024 109,6400 110,6000 109,6400 18.04 16:46 2019-09-20
FPEOZ19 109,9000 2,0500 1,90% 1 10 990 109,9000 109,9000 109,9000 17.04 16:11 2019-12-20
FPGEM19 9,6900 -0,1655 -1,68% 144 252 753 9,7660 9,7800 9,6300 18.04 17:00 2019-06-21
FPGEU19 9,7000 0,1500 1,57% 1 970 9,7000 9,7000 9,7000 16.04 16:09 2019-09-20
FPGEZ19 9,5100 -0,1100 -1,14% 1 951 9,5100 9,5100 9,5100 12.04 09:25 2019-12-20
FPGNM19 6,0750 -0,1650 -2,64% 214 2 027 425 6,2750 6,2750 5,9870 18.04 17:04 2019-06-21
FPGNU19 6,0500 -0,0900 -1,47% 1 18 150 6,0500 6,0500 6,0500 18.04 13:24 2019-09-20
FPKNM19 101,4100 -1,3900 -1,35% 218 3 037 040 102,7997 102,7999 101,0500 18.04 17:04 2019-06-21
FPKNU19 100,0000 1,5500 1,57% 2 19 990 99,9000 100,0000 99,9000 16.04 14:28 2019-09-20
FPKOM19 39,4000 -0,4999 -1,25% 118 671 938 39,9700 39,9700 39,3150 18.04 17:04 2019-06-21
FPKOU19 40,0980 0,5880 1,49% 1 4 010 40,0980 40,0980 40,0980 17.04 08:51 2019-09-20
FPKOZ19 39,7000 -0,4603 -1,15% 3 83 920 39,9300 40,0200 39,7000 04.04 13:18 2019-12-20
FPLWM19 196,0909 2,0909 1,08% 8 174 934 194,9490 196,1000 193,0000 18.04 15:39 2019-06-21
FPLYM19 23,9400 0,7700 3,32% 13 54 093 23,3000 23,9400 23,3000 18.04 17:00 2019-06-21
FPLYU19 24,2400 0,2400 1,00% 1 12 120 24,2400 24,2400 24,2400 16.04 09:00 2019-09-20
FPXMM19 2,8518 0,0218 0,77% 3 17 153 2,8631 2,8631 2,8518 18.04 16:18 2019-06-21
FPXMU19 2,9668 0,0268 0,91% 1 2 967 2,9668 2,9668 2,9668 15.04 10:14 2019-09-20
FPXMZ19 2,8700 -0,0900 -3,04% 1 2 870 2,8700 2,8700 2,8700 18.04 16:47 2019-12-20
FPZUM19 42,6000 -0,2000 -0,47% 137 1 004 434 42,8800 42,8800 42,3800 18.04 17:00 2019-06-21
FPZUU19 40,1700 -0,5300 -1,30% 1 4 017 40,1700 40,1700 40,1700 18.04 14:10 2019-09-20
FSPLM19 377,0000 -5,5100 -1,44% 5 188 640 377,5000 378,0000 376,2000 18.04 16:23 2019-06-21
FSPLU19 379,8940 1,3060 0,34% 1 37 989 379,8940 379,8940 379,8940 17.04 09:07 2019-09-20
FTENM19 110,4800 0,2800 0,25% 7 75 658 108,2800 110,4800 106,6500 18.04 15:19 2019-06-21
FTPEM19 1,8332 -0,0080 -0,43% 114 464 120 1,8350 1,8499 1,8222 18.04 17:00 2019-06-21
FTPEU19 1,8580 -0,0020 -0,11% 10 31 387 1,8569 1,8599 1,8391 18.04 17:00 2019-09-20
FTPEZ19 1,8700 -0,0190 -1,01% 8 30 300 1,9100 1,9100 1,8700 17.04 15:38 2019-12-20
FCHFH20 3,8255 -0,0203 -0,53% 4 19 187 3,8415 3,8415 3,8255 17.04 15:10 2020-03-20
FCHFJ19 3,7886 -0,0098 -0,26% 2 37 887 3,7888 3,7888 3,7886 11.04 15:17 2019-04-18
FCHFK19 3,7651 0,0146 0,39% 2 75 331 3,7680 3,7680 3,7651 18.04 17:00 2019-05-17
FCHFM19 3,7671 0,0071 0,19% 9 407 245 3,7699 3,7750 3,7671 18.04 16:16 2019-06-21
FCHFU19 3,7915 0,0104 0,28% 1 75 830 3,7915 3,7915 3,7915 18.04 09:50 2019-09-20
FCHFZ19 3,8175 0,0074 0,19% 1 3 818 3,8175 3,8175 3,8175 18.04 15:15 2019-12-20
FEURH20 4,3500 -0,0268 -0,61% 2 439 350 4,3496 4,3500 4,3496 15.04 15:43 2020-03-20
FEURJ19 4,2787 -0,0165 -0,38% 1 1 283 610 4,2787 4,2787 4,2787 15.04 11:18 2019-04-18
FEURK19 4,2777 -0,0308 -0,71% 2 8 557 4,2794 4,2794 4,2777 17.04 12:52 2019-05-17
FEURM19 4,2936 0,0065 0,15% 7 218 997 4,2879 4,2959 4,2879 18.04 15:48 2019-06-21
FEURU19 4,3143 0,0062 0,14% 1 4 314 4,3143 4,3143 4,3143 18.04 16:08 2019-09-20
FEURZ19 4,3360 0,0063 0,15% 3 13 004 4,3327 4,3360 4,3327 18.04 16:08 2019-12-20
FGBPH20 5,0176 -0,0004 -0,01% 1 5 018 5,0176 5,0176 5,0176 08.04 14:55 2020-03-20
FGBPJ19 5,0100 0,0060 0,12% 1 5 010 5,0100 5,0100 5,0100 25.03 09:16 2019-04-18
FGBPK19 4,9326 -0,0187 -0,38% 1 98 652 4,9326 4,9326 4,9326 17.04 10:44 2019-05-17
FGBPM19 4,9540 0,0200 0,41% 13 133 616 4,9427 4,9570 4,9427 18.04 17:03 2019-06-21
FGBPU19 5,0392 0,0092 0,18% 5 30 302 5,0600 5,0600 5,0392 03.04 15:35 2019-09-20
FGBPZ19 4,9613 -0,0830 -1,65% 2 9 945 4,9841 4,9841 4,9613 21.03 16:19 2019-12-20
FUSDH20 3,7739 0,0210 0,56% 4 15 085 3,7679 3,7739 3,7679 18.04 13:48 2020-03-20
FUSDJ19 3,8002 0,0227 0,60% 2 7 593 3,7931 3,8002 3,7931 18.04 10:07 2019-04-18
FUSDK19 3,8040 0,0017 0,04% 8 45 609 3,7991 3,8040 3,7991 18.04 16:47 2019-05-17
FUSDM19 3,8000 0,0267 0,71% 349 21 657 868 3,7712 3,8015 3,7712 18.04 17:03 2019-06-21
FUSDU19 3,7899 0,0251 0,67% 16 1 564 758 3,7749 3,7899 3,7749 18.04 16:49 2019-09-20
FUSDZ19 3,7817 0,0238 0,63% 4 18 879 3,7659 3,7817 3,7659 18.04 16:33 2019-12-20
FSTBM19 106,1200 0,0000 0,00% 1 212 240 106,1200 106,1200 106,1200 24.01 09:36 2019-06-21
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.