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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FW20H1920 | 2 282,00 | 42,00 | 1,88% | 17 | 1 367 920 | 2 262,00 | 2 287,00 | 2 262,00 | 21.08 16:08 | 2019-03-15 |
| FW20M1920 | 2 282,00 | 44,00 | 1,97% | 11 | 680 220 | 2 246,00 | 2 282,00 | 2 246,00 | 21.08 13:45 | 2019-06-21 |
| FW20U1820 | 2 265,00 | 43,00 | 1,94% | 5 870 | 465 009 344 | 2 228,00 | 2 274,00 | 2 226,00 | 21.08 16:12 | 2018-09-21 |
| FW20Z1820 | 2 273,00 | 44,00 | 1,97% | 95 | 5 384 240 | 2 235,00 | 2 280,00 | 2 235,00 | 21.08 16:08 | 2018-12-21 |
| FW40H19 | 4 170,00 | 10,00 | 0,24% | 1 | 41 700 | 4 170,00 | 4 170,00 | 4 170,00 | 17.08 09:04 | 2019-03-15 |
| FW40U18 | 4 222,00 | 20,00 | 0,48% | 77 | 3 795 550 | 4 214,00 | 4 229,00 | 4 200,00 | 21.08 16:08 | 2018-09-21 |
| FW40Z18 | 4 188,00 | 13,00 | 0,31% | 1 | 41 880 | 4 188,00 | 4 188,00 | 4 188,00 | 21.08 10:58 | 2018-12-21 |
| F1MWU18 | 98,31 | -0,05 | -0,05% | 2 | 1 475 400 | 98,41 | 98,41 | 98,31 | 30.07 13:51 | 2018-09-19 |
| F3MWH19 | 97,76 | -0,03 | -0,03% | 1 | 244 400 | 97,76 | 97,76 | 97,76 | 05.12 12:01 | 2019-03-20 |
| F3MWM19 | 98,06 | -0,06 | -0,06% | 1 | 490 300 | 98,06 | 98,06 | 98,06 | 25.05 11:56 | 2019-06-19 |
| F3MWU18 | 97,99 | -0,06 | -0,06% | 1 | 24 497 500 | 97,99 | 97,99 | 97,99 | 20.04 12:51 | 2018-09-19 |
| F3MWU19 | 97,94 | -0,12 | -0,12% | 1 | 244 850 | 97,94 | 97,94 | 97,94 | 29.05 13:52 | 2019-09-18 |
| F3MWZ18 | 97,92 | -0,04 | -0,04% | 1 | 24 480 000 | 97,92 | 97,92 | 97,92 | 20.04 12:49 | 2018-12-19 |
| F3MWZ19 | 97,92 | 0,02 | 0,02% | 1 | 489 600 | 97,92 | 97,92 | 97,92 | 19.07 13:51 | 2019-12-18 |
| F6MWU19 | 97,93 | 0,01 | 0,01% | 1 | 489 650 | 97,93 | 97,93 | 97,93 | 19.07 13:55 | 2019-09-18 |
| FACPU18 | 43,87 | 0,26 | 0,60% | 2 | 8 791 | 44,04 | 44,04 | 43,87 | 21.08 13:29 | 2018-09-21 |
| FALRH19 | 75,00 | 0,96 | 1,30% | 1 | 7 500 | 75,00 | 75,00 | 75,00 | 08.08 11:21 | 2019-03-15 |
| FALRU18 | 68,45 | 1,84 | 2,76% | 36 | 265 117 | 67,26 | 68,55 | 66,40 | 21.08 15:45 | 2018-09-21 |
| FALRZ18 | 69,98 | 0,98 | 1,42% | 1 | 6 998 | 69,98 | 69,98 | 69,98 | 21.08 14:07 | 2018-12-21 |
| FATTH19 | 36,43 | -0,08 | -0,22% | 2 | 7 286 | 36,43 | 36,43 | 36,43 | 21.08 08:45 | 2019-03-15 |
| FATTU18 | 36,91 | 0,65 | 1,79% | 5 | 21 847 | 36,14 | 36,91 | 35,99 | 21.08 15:44 | 2018-09-21 |
| FATTZ18 | 44,01 | 0,91 | 2,11% | 1 | 4 401 | 44,01 | 44,01 | 44,01 | 20.07 17:00 | 2018-12-21 |
| FBRSU18 | 6,83 | -0,77 | -10,13% | 1 | 683 | 6,83 | 6,83 | 6,83 | 06.08 15:51 | 2018-09-21 |
| FBRSZ18 | 7,79 | 0,09 | 1,17% | 1 | 1 558 | 7,79 | 7,79 | 7,79 | 18.06 09:37 | 2018-12-21 |
| FBZWU18 | 359,70 | 12,30 | 3,54% | 12 | 426 460 | 349,60 | 359,70 | 349,60 | 21.08 15:05 | 2018-09-21 |
| FBZWZ18 | 366,00 | -3,90 | -1,05% | 2 | 110 800 | 371,00 | 371,00 | 366,00 | 09.08 09:33 | 2018-12-21 |
| FCCCH19 | 202,80 | 7,22 | 3,69% | 1 | 101 400 | 202,80 | 202,80 | 202,80 | 04.07 14:26 | 2019-03-15 |
| FCCCU18 | 208,00 | 0,00 | 0,00% | 15 | 309 410 | 205,80 | 208,55 | 204,25 | 21.08 15:29 | 2018-09-21 |
| FCDRH19 | 208,30 | 3,30 | 1,61% | 1 | 20 830 | 208,30 | 208,30 | 208,30 | 20.08 16:30 | 2019-03-15 |
| FCDRU18 | 211,80 | 2,85 | 1,36% | 307 | 7 119 790 | 210,50 | 213,55 | 210,00 | 21.08 16:12 | 2018-09-21 |
| FCDRZ18 | 212,50 | 4,50 | 2,16% | 3 | 63 345 | 210,00 | 212,50 | 210,00 | 21.08 14:14 | 2018-12-21 |
| FCIEU18 | 51,84 | -0,82 | -1,56% | 36 | 261 979 | 52,66 | 52,66 | 50,66 | 21.08 14:51 | 2018-09-21 |
| FCPSU18 | 22,34 | 0,18 | 0,81% | 2 | 11 170 | 22,34 | 22,34 | 22,34 | 21.08 14:31 | 2018-09-21 |
| FCPSZ18 | 25,65 | 0,51 | 2,03% | 1 | 2 565 | 25,65 | 25,65 | 25,65 | 25.04 13:49 | 2018-12-21 |
| FDNPH19 | 98,33 | -2,07 | -2,06% | 4 | 39 332 | 98,33 | 98,33 | 98,33 | 21.08 15:44 | 2019-03-15 |
| FDNPU18 | 98,01 | -0,99 | -1,00% | 25 | 256 901 | 99,00 | 99,56 | 97,85 | 21.08 15:52 | 2018-09-21 |
| FDNPZ18 | 98,00 | -1,52 | -1,53% | 2 | 19 700 | 99,00 | 99,00 | 98,00 | 20.08 16:48 | 2018-12-21 |
| FENAH19 | 9,14 | -0,07 | -0,76% | 1 | 914 | 9,14 | 9,14 | 9,14 | 16.08 11:15 | 2019-03-15 |
| FENAU18 | 8,75 | -0,06 | -0,68% | 25 | 52 571 | 8,76 | 8,78 | 8,74 | 21.08 14:43 | 2018-09-21 |
| FENAZ18 | 9,22 | 0,01 | 0,11% | 1 | 1 844 | 9,22 | 9,22 | 9,22 | 14.08 11:19 | 2018-12-21 |
| FENGH19 | 8,80 | 0,05 | 0,57% | 1 | 880 | 8,80 | 8,80 | 8,80 | 26.07 15:32 | 2019-03-15 |
| FENGU18 | 8,65 | 0,10 | 1,17% | 31 | 72 092 | 8,57 | 8,65 | 8,55 | 21.08 16:01 | 2018-09-21 |
| FENGZ18 | 8,70 | 0,00 | 0,00% | 1 | 1 740 | 8,70 | 8,70 | 8,70 | 24.07 16:17 | 2018-12-21 |
| FEUHH19 | 17,99 | -0,81 | -4,31% | 1 | 3 598 | 17,99 | 17,99 | 17,99 | 13.08 13:25 | 2019-03-15 |
| FEUHU18 | 17,49 | -0,01 | -0,06% | 15 | 26 197 | 17,40 | 17,56 | 17,34 | 21.08 16:09 | 2018-09-21 |
| FEUHZ18 | 17,82 | 0,45 | 2,59% | 1 | 1 782 | 17,82 | 17,82 | 17,82 | 20.08 11:35 | 2018-12-21 |
| FGPWU18 | 40,60 | -0,22 | -0,54% | 1 | 4 060 | 40,60 | 40,60 | 40,60 | 20.08 16:48 | 2018-09-21 |
| FINGU18 | 174,80 | -5,00 | -2,78% | 1 | 17 480 | 174,80 | 174,80 | 174,80 | 21.08 09:35 | 2018-09-21 |
| FINGZ18 | 190,00 | 2,99 | 1,60% | 1 | 19 000 | 190,00 | 190,00 | 190,00 | 26.07 16:02 | 2018-12-21 |
| FJSWH19 | 77,00 | 0,72 | 0,94% | 1 | 7 700 | 77,00 | 77,00 | 77,00 | 18.07 09:28 | 2019-03-15 |
| FJSWU18 | 75,24 | 0,24 | 0,32% | 47 | 451 175 | 74,93 | 76,37 | 74,51 | 21.08 16:10 | 2018-09-21 |
| FJSWZ18 | 79,00 | 1,50 | 1,94% | 1 | 7 900 | 79,00 | 79,00 | 79,00 | 09.08 12:24 | 2018-12-21 |
| FKERU18 | 51,00 | -0,80 | -1,54% | 1 | 5 100 | 51,00 | 51,00 | 51,00 | 16.08 11:06 | 2018-09-21 |
| FKGHH19 | 84,60 | -0,06 | -0,07% | 2 | 17 082 | 86,22 | 86,22 | 84,60 | 20.08 11:19 | 2019-03-15 |
| FKGHU18 | 86,56 | 2,85 | 3,40% | 774 | 8 460 568 | 84,72 | 87,00 | 84,40 | 21.08 16:12 | 2018-09-21 |
| FKGHZ18 | 85,00 | -2,76 | -3,14% | 4 | 34 270 | 86,50 | 86,50 | 85,00 | 17.08 12:13 | 2018-12-21 |
| FKRUU18 | 215,20 | 4,10 | 1,94% | 5 | 107 520 | 214,50 | 216,00 | 214,50 | 21.08 12:00 | 2018-09-21 |
| FLTSH19 | 65,00 | 5,00 | 8,33% | 8 | 95 212 | 61,20 | 65,00 | 61,20 | 26.07 11:00 | 2019-03-15 |
| FLTSU18 | 66,49 | 0,95 | 1,45% | 112 | 827 529 | 65,80 | 66,49 | 65,70 | 21.08 15:50 | 2018-09-21 |
| FLTSZ18 | 65,50 | 0,42 | 0,65% | 1 | 6 550 | 65,50 | 65,50 | 65,50 | 21.08 09:15 | 2018-12-21 |
| FLWBU18 | 60,10 | 1,17 | 1,99% | 3 | 123 010 | 58,00 | 60,10 | 58,00 | 21.08 14:40 | 2018-09-21 |
| FLWBZ18 | 48,70 | -3,50 | -6,70% | 2 | 9 910 | 50,40 | 50,40 | 48,70 | 22.06 08:47 | 2018-12-21 |
| FMBKU18 | 392,90 | 10,15 | 2,65% | 19 | 931 475 | 387,90 | 392,90 | 380,00 | 21.08 15:57 | 2018-09-21 |
| FMBKZ18 | 407,00 | 4,00 | 0,99% | 1 | 40 700 | 407,00 | 407,00 | 407,00 | 06.07 09:07 | 2018-12-21 |
| FMILU18 | 8,87 | 0,17 | 1,95% | 5 | 43 960 | 8,72 | 8,87 | 8,72 | 21.08 15:56 | 2018-09-21 |
| FOPLH19 | 5,04 | 0,04 | 0,80% | 1 | 5 040 | 5,04 | 5,04 | 5,04 | 31.07 16:31 | 2019-03-15 |
| FOPLU18 | 4,82 | -0,03 | -0,62% | 6 | 2 913 | 4,86 | 4,87 | 4,82 | 21.08 15:11 | 2018-09-21 |
| FOPLZ18 | 4,92 | 0,03 | 0,61% | 1 | 492 | 4,92 | 4,92 | 4,92 | 21.08 15:50 | 2018-12-21 |
| FPEOH19 | 115,50 | -0,71 | -0,61% | 1 | 11 550 | 115,50 | 115,50 | 115,50 | 14.08 10:40 | 2019-03-15 |
| FPEOU18 | 116,00 | 3,05 | 2,70% | 123 | 1 432 996 | 112,80 | 116,00 | 112,20 | 21.08 15:45 | 2018-09-21 |
| FPEOZ18 | 112,00 | -3,00 | -2,61% | 2 | 22 600 | 114,00 | 114,00 | 112,00 | 17.08 17:00 | 2018-12-21 |
| FPGEH19 | 8,91 | 0,13 | 1,48% | 2 | 1 782 | 8,91 | 8,91 | 8,91 | 21.08 12:40 | 2019-03-15 |
| FPGEU18 | 8,78 | 0,18 | 2,09% | 84 | 164 269 | 8,61 | 8,82 | 8,59 | 21.08 16:09 | 2018-09-21 |
| FPGEZ18 | 8,95 | 0,17 | 1,94% | 1 | 1 790 | 8,95 | 8,95 | 8,95 | 21.08 10:25 | 2018-12-21 |
| FPGNH19 | 5,53 | -0,07 | -1,25% | 1 | 27 650 | 5,53 | 5,53 | 5,53 | 27.07 16:39 | 2019-03-15 |
| FPGNU18 | 5,45 | 0,06 | 1,11% | 36 | 277 480 | 5,39 | 5,48 | 5,39 | 21.08 16:02 | 2018-09-21 |
| FPGNZ18 | 5,44 | -0,08 | -1,45% | 1 | 5 440 | 5,44 | 5,44 | 5,44 | 20.08 09:57 | 2018-12-21 |
| FPKNH19 | 97,16 | -0,54 | -0,55% | 1 | 48 580 | 97,16 | 97,16 | 97,16 | 16.08 17:00 | 2019-03-15 |
| FPKNU18 | 97,45 | 0,32 | 0,33% | 375 | 4 090 334 | 97,73 | 97,75 | 96,41 | 21.08 16:12 | 2018-09-21 |
| FPKNZ18 | 97,30 | 0,14 | 0,14% | 1 | 9 730 | 97,30 | 97,30 | 97,30 | 17.08 10:38 | 2018-12-21 |
| FPKOH19 | 40,70 | -0,60 | -1,45% | 1 | 4 070 | 40,70 | 40,70 | 40,70 | 01.08 09:17 | 2019-03-15 |
| FPKOU18 | 41,00 | 1,05 | 2,63% | 294 | 1 410 200 | 39,82 | 41,30 | 39,80 | 21.08 16:12 | 2018-09-21 |
| FPKOZ18 | 41,10 | 1,85 | 4,71% | 3 | 12 310 | 41,00 | 41,10 | 41,00 | 21.08 15:42 | 2018-12-21 |
| FPLYH19 | 22,17 | 0,16 | 0,73% | 1 | 2 217 | 22,17 | 22,17 | 22,17 | 09.08 14:56 | 2019-03-15 |
| FPLYU18 | 21,34 | 0,49 | 2,35% | 2 | 12 684 | 21,10 | 21,34 | 21,10 | 21.08 10:20 | 2018-09-21 |
| FPLYZ18 | 19,60 | -1,76 | -8,24% | 1 | 1 960 | 19,60 | 19,60 | 19,60 | 14.08 09:08 | 2018-12-21 |
| FPXMH19 | 3,78 | -0,02 | -0,53% | 1 | 3 780 | 3,78 | 3,78 | 3,78 | 16.08 09:31 | 2019-03-15 |
| FPXMU18 | 3,65 | -0,15 | -3,95% | 12 | 7 353 | 3,50 | 3,65 | 3,41 | 21.08 15:04 | 2018-09-21 |
| FPXMZ18 | 3,74 | -0,16 | -4,10% | 1 | 374 | 3,74 | 3,74 | 3,74 | 20.08 09:46 | 2018-12-21 |
| FPZUH19 | 39,30 | 0,12 | 0,31% | 3 | 11 691 | 38,31 | 39,30 | 38,31 | 13.08 15:59 | 2019-03-15 |
| FPZUU18 | 39,80 | 1,23 | 3,19% | 242 | 1 257 542 | 38,84 | 39,86 | 38,83 | 21.08 16:09 | 2018-09-21 |
| FPZUZ18 | 39,90 | 0,51 | 1,29% | 1 | 3 990 | 39,90 | 39,90 | 39,90 | 21.08 12:26 | 2018-12-21 |
| FTPEH19 | 2,13 | 0,02 | 0,95% | 2 | 27 720 | 2,14 | 2,14 | 2,13 | 21.08 13:59 | 2019-03-15 |
| FTPEU18 | 2,08 | 0,01 | 0,48% | 47 | 201 560 | 2,06 | 2,09 | 2,06 | 21.08 16:07 | 2018-09-21 |
| FTPEZ18 | 2,10 | 0,00 | 0,00% | 15 | 70 940 | 2,09 | 2,10 | 2,08 | 20.08 16:03 | 2018-12-21 |
| FCHFH19 | 383,90 | -1,10 | -0,29% | 1 | 3 839 | 383,90 | 383,90 | 383,90 | 20.08 10:01 | 2019-03-15 |
| FCHFM19 | 385,39 | -1,01 | -0,26% | 2 | 7 717 | 386,27 | 386,27 | 385,39 | 21.08 16:09 | 2019-06-21 |
| FCHFU18 | 379,00 | -0,74 | -0,19% | 9 | 37 914 | 378,60 | 380,00 | 378,60 | 21.08 16:11 | 2018-09-21 |
| FCHFV18 | 376,68 | 3,17 | 0,85% | 1 | 3 767 | 376,68 | 376,68 | 376,68 | 10.08 09:09 | 2018-10-19 |
| FCHFZ18 | 381,50 | -1,00 | -0,26% | 2 | 34 385 | 382,12 | 382,12 | 381,50 | 21.08 15:50 | 2018-12-21 |
| FEURH19 | 436,00 | 0,30 | 0,07% | 2 | 8 718 | 435,77 | 436,00 | 435,77 | 20.08 16:28 | 2019-03-15 |
| FEURM19 | 437,78 | -0,22 | -0,05% | 1 | 4 378 | 437,78 | 437,78 | 437,78 | 20.08 10:06 | 2019-06-21 |
| FEURU18 | 430,73 | -0,68 | -0,16% | 51 | 413 920 | 431,09 | 431,77 | 430,73 | 21.08 16:11 | 2018-09-21 |
| FEURZ18 | 433,95 | 0,45 | 0,10% | 3 | 441 951 | 434,15 | 434,15 | 433,27 | 21.08 15:22 | 2018-12-21 |
| FGBPH19 | 482,88 | -1,11 | -0,23% | 1 | 4 829 | 482,88 | 482,88 | 482,88 | 17.08 10:08 | 2019-03-15 |
| FGBPM19 | 485,30 | -3,96 | -0,81% | 1 | 4 853 | 485,30 | 485,30 | 485,30 | 30.07 11:43 | 2019-06-21 |
| FGBPU18 | 480,50 | -1,00 | -0,21% | 1 | 4 805 | 480,50 | 480,50 | 480,50 | 21.08 14:17 | 2018-09-21 |
| FGBPZ18 | 480,42 | -0,98 | -0,20% | 2 | 9 616 | 481,20 | 481,20 | 480,42 | 21.08 11:07 | 2018-12-21 |
| FUSDH19 | 371,99 | -3,86 | -1,03% | 6 | 430 913 | 372,43 | 373,74 | 371,42 | 21.08 16:09 | 2019-03-15 |
| FUSDM19 | 372,68 | -1,32 | -0,35% | 6 | 22 328 | 372,10 | 372,68 | 371,77 | 21.08 15:00 | 2019-06-21 |
| FUSDU18 | 372,76 | -3,80 | -1,01% | 583 | 23 695 794 | 373,57 | 374,80 | 372,76 | 21.08 16:12 | 2018-09-21 |
| FUSDV18 | 372,60 | -2,27 | -0,61% | 3 | 11 191 | 373,67 | 373,67 | 372,60 | 21.08 15:51 | 2018-10-19 |
| FUSDZ18 | 372,40 | -3,45 | -0,92% | 48 | 376 737 | 373,06 | 373,88 | 372,40 | 21.08 16:12 | 2018-12-21 |
| FLTBU18 | 113,80 | 0,47 | 0,41% | 2 | 226 590 | 112,79 | 113,80 | 112,79 | 16.03 14:56 | 2018-09-21 |
| FLTBZ18 | 112,75 | -0,46 | -0,41% | 2 | 224 960 | 112,21 | 112,75 | 112,21 | 17.08 13:11 | 2018-12-21 |
Bankier na skróty
- Kurs Euro
- Kalkulator wynagrodzeń
- Jak rozwiązać umowę z Orange
- Jak oszczędzać prąd
- Ile kosztuje samochód w leasingu
- Jak zacząć oszczędzać
- Konto osobiste
- Co zamiast lokaty
- Ile kosztuje budowa domu
- Kto zalega US z podatkami
- Jak podnieść zdolność kredytową
- Odszkodowanie za opóźniony lot
- Pożyczki online
- Dywidendy
- SpotData. Twoje źródło danych
- Jak oszczędzać pieniądze
- Kradzież tożsamości - ktoś wziął kredyt na moje dane
- Kiedy zwrot podatku?
- Jak wziąć kredyt hipoteczny
- Zgarnij Premię - Promocje bankowe
- 10 niedrogich kart kredytowych dla każdego
- Leasing konsumencki
- Trener finansowy ING
- Niższa marża czy prowizja?
- Kredyt na mieszkanie
- Podstawowe rachunki płatnicze - kto i ile zapłaci?
- Darmowe konto bankowe
- Pożyczki chwilówki
- Upadłość konsumencka
- Jak bezpiecznie korzystać z konta bankowego
- Sesje elixir
- Szybka pozyczka online
- Startup
- Kalkulator kredytowy
- Vivus
- Oświadczenie majątkowe
