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 8 643,0000 -34,0000 -0,39% 1 86 430 8 643,0000 8 643,0000 8 643,0000 08.01 09:16 2020-03-20
FBASM20 8 574,0000 -11,0000 -0,13% 1 85 740 8 574,0000 8 574,0000 8 574,0000 23.12 12:06 2020-06-19
FFINH20 10 052,0000 -40,0000 -0,40% 1 20 104 10 052,0000 10 052,0000 10 052,0000 16.01 14:12 2020-03-20
FFINM20 9 610,0000 -17,0000 -0,18% 1 38 440 9 610,0000 9 610,0000 9 610,0000 05.12 10:27 2020-06-19
FGMSH20 19 599,0000 -629,0000 -3,11% 15 308 447 19 500,0000 19 599,0000 19 000,0000 17.01 16:11 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
FGMSU20 19 262,0000 253,0000 1,33% 4 384 285 19 152,0000 19 262,0000 19 152,0000 02.01 16:32 2020-09-18
FPETH20 8 341,0000 45,0000 0,54% 1 16 682 8 341,0000 8 341,0000 8 341,0000 09.01 13:49 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
FW20H2020 2 183,0000 2,0000 0,09% 7 344 567 631 680 2 170,0000 2 189,0000 2 154,0000 17.01 17:04 2020-03-20
FW20M2020 2 184,0000 -2,0000 -0,09% 109 8 663 900 2 175,0000 2 190,0000 2 161,0000 17.01 17:00 2020-06-19
FW20U2020 2 144,0000 7,0000 0,33% 18 768 720 2 138,0000 2 148,0000 2 120,0000 17.01 17:00 2020-09-18
FW20Z2020 2 153,0000 -2,0000 -0,09% 4 172 360 2 154,0000 2 161,0000 2 150,0000 17.01 17:00 2020-12-18
FW40H20 4 097,0000 2,0000 0,05% 59 2 581 720 4 092,0000 4 108,0000 4 090,0000 17.01 17:00 2020-03-20
FW40M20 4 085,0000 13,0000 0,32% 5 203 960 4 071,0000 4 085,0000 4 071,0000 17.01 17:00 2020-06-19
FW40U20 4 026,0000 9,0000 0,22% 2 120 950 4 043,0000 4 043,0000 4 026,0000 13.01 10:46 2020-09-18
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
F11BH20 413,2000 -3,8000 -0,91% 16 65 633 415,0000 415,0000 407,0000 17.01 16:22 2020-03-20
F11BM20 423,8840 -1,5460 -0,36% 1 12 717 423,8840 423,8840 423,8840 16.01 10:13 2020-06-19
F11BU20 402,0000 -2,1700 -0,54% 3 12 090 404,0000 404,0000 402,0000 08.01 12:01 2020-09-18
FACPH20 63,6000 -1,5000 -2,30% 2 12 908 65,4800 65,4800 63,6000 16.01 08:47 2020-03-20
FACPM20 62,5000 -1,0000 -1,57% 2 24 970 62,2000 62,5000 62,2000 15.01 10:02 2020-06-19
FALRH20 28,0900 -0,2100 -0,74% 62 281 462 28,2100 28,2100 28,0001 17.01 17:00 2020-03-20
FALRM20 28,5000 0,0000 0,00% 2 5 700 28,5001 28,5001 28,5000 16.01 10:49 2020-06-19
FALRU20 28,6900 0,1156 0,40% 1 2 869 28,6900 28,6900 28,6900 13.01 15:15 2020-09-18
FATTH20 29,7000 -0,7400 -2,43% 16 59 601 30,5398 30,5398 29,4198 17.01 17:00 2020-03-20
FATTM20 30,7378 1,3578 4,62% 1 6 148 30,7378 30,7378 30,7378 02.01 13:56 2020-06-19
FCCCH20 97,0100 -0,1900 -0,20% 199 2 126 928 96,6000 98,4400 95,5100 17.01 17:01 2020-03-20
FCCCM20 101,0000 -2,0900 -2,03% 1 10 100 101,0000 101,0000 101,0000 10.01 09:17 2020-06-19
FCDRH20 265,6000 -15,4401 -5,49% 2 976 89 048 904 253,5000 267,8000 242,1196 17.01 17:04 2020-03-20
FCDRM20 266,0000 -14,0000 -5,00% 15 408 545 250,0000 266,0000 245,0000 17.01 17:01 2020-06-19
FCDRU20 265,6666 -19,3334 -6,78% 20 583 507 252,9999 265,6666 245,0000 17.01 16:12 2020-09-18
FCIEH20 37,2001 0,8001 2,20% 4 14 760 36,6000 37,2001 36,6000 17.01 15:51 2020-03-20
FCIEM20 40,1271 1,2271 3,15% 1 8 025 40,1271 40,1271 40,1271 02.01 13:54 2020-06-19
FCIGH20 0,8369 -0,0351 -4,03% 4 9 257 0,8550 0,8550 0,8349 17.01 16:35 2020-03-20
FCIGM20 0,8499 -0,0301 -3,42% 2 1 688 0,8380 0,8499 0,8380 17.01 17:00 2020-06-19
FCIGU20 0,7846 -0,0191 -2,38% 1 785 0,7846 0,7846 0,7846 23.12 14:47 2020-09-18
FCPSH20 28,4600 -0,1200 -0,42% 4 14 351 28,8239 28,8239 28,4600 17.01 12:07 2020-03-20
FDNPH20 154,8000 1,8000 1,18% 78 1 331 846 153,2000 157,1886 152,5200 17.01 17:00 2020-03-20
FDNPM20 154,5000 1,5000 0,98% 5 77 370 152,5000 156,0000 152,5000 17.01 16:46 2020-06-19
FDNPU20 151,9700 -3,6900 -2,37% 1 15 197 151,9700 151,9700 151,9700 17.01 10:41 2020-09-18
FENAH20 7,6300 0,0300 0,39% 2 1 529 7,6571 7,6571 7,6300 17.01 16:34 2020-03-20
FENAM20 7,6984 0,0484 0,63% 2 15 417 7,7188 7,7188 7,6984 17.01 15:43 2020-06-19
FENAU20 7,7630 0,1102 1,44% 1 776 7,7630 7,7630 7,7630 14.01 08:45 2020-09-18
FENGH20 7,5500 0,0600 0,80% 11 14 318 7,5189 7,5560 7,5189 17.01 16:06 2020-03-20
FENGM20 7,6284 0,0905 1,20% 1 763 7,6284 7,6284 7,6284 16.01 13:55 2020-06-19
FENGU20 7,3500 0,1569 2,18% 1 735 7,3500 7,3500 7,3500 30.12 14:34 2020-09-18
FEUHH20 21,9000 0,4000 1,86% 8 21 462 21,3500 21,9000 21,3500 17.01 17:00 2020-03-20
FEUHM20 21,3145 -0,2255 -1,05% 1 4 263 21,3145 21,3145 21,3145 23.12 15:56 2020-06-19
FGPWH20 41,0100 -0,6900 -1,65% 4 16 600 41,0100 41,9900 41,0100 17.01 08:52 2020-03-20
FGPWM20 39,8373 -0,6827 -1,68% 1 3 984 39,8373 39,8373 39,8373 03.01 09:50 2020-06-19
FINGH20 208,0000 6,5000 3,23% 2 41 400 206,0000 208,0000 206,0000 16.01 16:18 2020-03-20
FJSWH20 22,7981 -0,5019 -2,15% 596 2 646 561 23,1500 23,3000 22,5730 17.01 17:02 2020-03-20
FJSWM20 22,6001 -0,5200 -2,25% 6 13 732 23,2807 23,2807 22,6001 17.01 17:00 2020-06-19
FJSWU20 22,8000 0,4667 2,09% 1 2 280 22,8000 22,8000 22,8000 14.01 09:15 2020-09-18
FKGHH20 101,0000 1,7001 1,71% 401 6 476 743 99,6200 101,0000 99,6200 17.01 17:03 2020-03-20
FKGHM20 99,8000 -0,0700 -0,07% 6 60 625 101,2900 101,2900 99,8000 16.01 10:50 2020-06-19
FKGHU20 99,6702 2,3317 2,40% 1 9 967 99,6702 99,6702 99,6702 13.01 17:00 2020-09-18
FKRUH20 169,2000 0,4000 0,24% 9 186 180 169,8499 169,8499 168,6999 17.01 16:33 2020-03-20
FKRUM20 174,3424 0,3102 0,18% 1 174 342 174,3424 174,3424 174,3424 15.01 14:36 2020-06-19
FLPPH20 8 780,0000 80,0000 0,92% 4 78 950 8 780,0000 8 780,0000 8 740,0000 17.01 16:21 2020-03-20
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
FLTSH20 85,5100 0,5200 0,61% 52 521 959 84,2500 86,0000 84,2500 17.01 17:02 2020-03-20
FLTSM20 84,1100 -0,4900 -0,58% 1 8 411 84,1100 84,1100 84,1100 17.01 08:46 2020-06-19
FLTSU20 80,9326 -1,2643 -1,54% 2 80 966 81,0000 81,0000 80,9326 09.01 16:34 2020-09-18
FLVCH20 46,0487 0,8487 1,88% 1 4 747 46,0487 46,0487 46,0487 17.01 09:18 2020-03-20
FLVCM20 40,1666 1,2095 3,10% 1 4 017 40,1666 40,1666 40,1666 28.11 16:06 2020-06-19
FLVCU20 41,8564 0,5071 1,23% 4 20 409 40,1420 41,8564 40,1420 23.12 11:45 2020-09-18
FLWBH20 34,2500 -1,2875 -3,62% 5 17 177 34,5675 34,5675 34,2481 16.01 16:39 2020-03-20
FLWBM20 36,4000 0,1500 0,41% 2 7 180 35,4000 36,4000 35,4000 14.01 08:48 2020-06-19
FMBKH20 389,1900 -0,8100 -0,21% 3 11 734 391,5000 392,7500 389,1900 17.01 13:07 2020-03-20
FMBKM20 399,0000 14,0000 3,64% 1 7 980 399,0000 399,0000 399,0000 09.01 11:00 2020-06-19
FMILH20 6,2100 0,0900 1,47% 42 353 761 6,1450 6,2350 6,1350 17.01 16:33 2020-03-20
FMILM20 5,9000 -0,1900 -3,12% 1 29 500 5,9000 5,9000 5,9000 03.01 16:26 2020-06-19
FMILU20 5,9500 0,0241 0,41% 1 29 750 5,9500 5,9500 5,9500 02.01 13:07 2020-09-18
FOPLH20 7,8899 0,0899 1,15% 54 682 114 7,7260 7,9650 7,7260 17.01 17:00 2020-03-20
FOPLM20 7,0758 -0,1242 -1,73% 2 14 176 7,1000 7,1000 7,0758 08.01 13:36 2020-06-19
FOPLU20 7,7433 0,2734 3,66% 1 7 743 7,7433 7,7433 7,7433 16.01 17:00 2020-09-18
FPEOH20 103,7001 0,7001 0,68% 124 1 603 846 103,2100 105,3300 103,0000 17.01 17:00 2020-03-20
FPEOM20 103,4000 -0,6000 -0,58% 1 10 340 103,4000 103,4000 103,4000 16.01 10:43 2020-06-19
FPEOU20 100,5000 -1,9000 -1,86% 1 10 050 100,5000 100,5000 100,5000 15.01 09:16 2020-09-18
FPGEH20 7,7930 0,0220 0,28% 53 95 245 7,8042 7,9140 7,7630 17.01 16:48 2020-03-20
FPGEM20 7,8812 -0,0839 -1,05% 2 1 581 7,9321 7,9321 7,8812 17.01 12:58 2020-06-19
FPGEU20 7,9042 0,0142 0,18% 3 7 114 7,9075 7,9075 7,9032 17.01 15:53 2020-09-18
FPGNH20 4,2998 0,0048 0,11% 49 309 310 4,2947 4,3200 4,2700 17.01 17:00 2020-03-20
FPGNM20 4,3500 -0,0700 -1,58% 4 17 456 4,4162 4,4162 4,3399 16.01 16:42 2020-06-19
FPGNU20 4,2313 -0,0287 -0,67% 1 4 231 4,2313 4,2313 4,2313 17.01 15:39 2020-09-18
FPKNH20 86,2300 0,6500 0,76% 146 1 310 344 85,2600 86,7840 85,2510 17.01 17:00 2020-03-20
FPKNM20 85,5528 -0,4472 -0,52% 1 17 111 85,5528 85,5528 85,5528 14.01 09:30 2020-06-19
FPKNU20 83,0000 -0,7938 -0,95% 2 25 179 85,7900 85,7900 83,0000 14.01 11:41 2020-09-18
FPKOH20 35,2200 0,1600 0,46% 253 1 167 254 35,1799 35,5400 34,7100 17.01 17:00 2020-03-20
FPKOM20 35,5000 0,5000 1,43% 1 3 550 35,5000 35,5000 35,5000 17.01 16:10 2020-06-19
FPKOU20 34,7000 -0,0500 -0,14% 1 3 470 34,7000 34,7000 34,7000 15.01 09:10 2020-09-18
FPLWH20 274,5000 1,4000 0,51% 20 591 103 262,9999 274,5000 262,9999 17.01 13:48 2020-03-20
FPLWU20 279,5610 -5,8879 -2,06% 1 27 956 279,5610 279,5610 279,5610 15.01 16:01 2020-09-18
FPLYH20 36,2400 -0,1600 -0,44% 33 212 771 35,8500 36,6600 35,8500 17.01 16:36 2020-03-20
FPLYM20 33,0023 -1,0577 -3,11% 1 3 300 33,0023 33,0023 33,0023 07.01 11:34 2020-06-19
FPXMH20 2,5900 0,0488 1,92% 1 2 590 2,5900 2,5900 2,5900 17.01 14:27 2020-03-20
FPXMM20 2,6916 0,1216 4,73% 1 2 692 2,6916 2,6916 2,6916 17.01 14:49 2020-06-19
FPXMU20 2,6825 0,1572 6,23% 1 8 048 2,6825 2,6825 2,6825 17.01 16:15 2020-09-18
FPZUH20 41,5100 0,5600 1,37% 383 2 472 779 41,1400 41,8630 40,8000 17.01 17:00 2020-03-20
FPZUM20 41,4000 -0,1000 -0,24% 1 4 140 41,4000 41,4000 41,4000 17.01 10:23 2020-06-19
FPZUU20 39,4850 -1,0642 -2,62% 6 31 016 39,0382 39,4850 38,3000 02.01 12:23 2020-09-18
FSPLH20 306,6000 5,6000 1,86% 19 138 176 303,9999 308,8000 303,9999 17.01 15:48 2020-03-20
FSPLM20 302,0000 7,4400 2,53% 1 3 020 302,0000 302,0000 302,0000 17.01 16:19 2020-06-19
FTENH20 241,9000 -0,2000 -0,08% 32 1 286 006 235,0000 243,6200 235,0000 17.01 16:14 2020-03-20
FTENM20 234,0000 -4,5000 -1,89% 16 541 149 236,0000 236,0000 234,0000 17.01 14:10 2020-06-19
FTPEH20 1,6050 0,0061 0,38% 80 225 458 1,6000 1,6149 1,6000 17.01 16:18 2020-03-20
FTPEM20 1,6150 -0,0150 -0,92% 2 3 225 1,6101 1,6150 1,6101 16.01 16:12 2020-06-19
FTPEU20 1,6274 -0,0299 -1,80% 3 6 476 1,6162 1,6274 1,6161 16.01 16:13 2020-09-18
FCHFF20 3,9401 0,0135 0,34% 1 19 701 3,9401 3,9401 3,9401 16.01 16:48 2020-01-17
FCHFG20 3,9520 0,0067 0,17% 1 39 520 3,9520 3,9520 3,9520 17.01 12:24 2020-02-21
FCHFH20 3,9600 0,0051 0,13% 1 7 920 3,9600 3,9600 3,9600 17.01 15:44 2020-03-20
FCHFM20 3,9838 0,0048 0,12% 8 55 798 3,9895 3,9895 3,9810 17.01 16:49 2020-06-19
FCHFU20 4,0134 0,0063 0,16% 2 8 023 4,0097 4,0134 4,0097 17.01 17:00 2020-09-18
FCHFZ20 4,0384 0,0090 0,22% 8 32 283 4,0330 4,0384 4,0321 17.01 17:00 2020-12-18
FEURF20 4,2237 -0,0006 -0,01% 2 21 125 4,2271 4,2271 4,2237 15.01 15:44 2020-01-17
FEURG20 4,2321 -0,0116 -0,27% 3 1 904 130 4,2315 4,2321 4,2294 14.01 11:19 2020-02-21
FEURH20 4,2562 0,0100 0,24% 95 1 135 148 4,2500 4,2562 4,2480 17.01 16:48 2020-03-20
FEURM20 4,2762 0,0065 0,15% 9 461 792 4,2738 4,2762 4,2701 17.01 15:56 2020-06-19
FEURU20 4,3007 0,0058 0,14% 3 21 492 4,2971 4,3007 4,2971 17.01 16:09 2020-09-18
FEURZ20 4,3191 0,0099 0,23% 2 12 954 4,3162 4,3191 4,3162 16.01 15:44 2020-12-18
FGBPF20 4,9780 0,0194 0,39% 1 49 780 4,9780 4,9780 4,9780 17.01 09:41 2020-01-17
FGBPG20 4,9727 0,0109 0,22% 3 199 071 4,9764 4,9816 4,9727 17.01 10:48 2020-02-21
FGBPH20 4,9842 0,0165 0,33% 27 533 245 4,9796 4,9939 4,9769 17.01 15:18 2020-03-20
FGBPM20 4,9472 -0,0186 -0,37% 6 2 817 998 4,9346 4,9472 4,9165 14.01 12:17 2020-06-19
FGBPU20 4,9456 -0,0370 -0,74% 4 2 571 036 4,9430 4,9456 4,9430 14.01 11:22 2020-09-18
FGBPZ20 5,0286 -0,0262 -0,52% 1 5 029 5,0286 5,0286 5,0286 30.12 13:03 2020-12-18
FUSDF20 3,8036 0,0044 0,12% 1 114 108 3,8036 3,8036 3,8036 17.01 10:08 2020-01-17
FUSDG20 3,8063 0,0104 0,27% 2 342 507 3,8043 3,8063 3,8043 17.01 11:15 2020-02-21
FUSDH20 3,8203 0,0226 0,60% 224 14 519 278 3,8011 3,8235 3,8002 17.01 17:02 2020-03-20
FUSDM20 3,8170 0,0206 0,54% 9 34 253 3,8020 3,8170 3,8020 17.01 15:07 2020-06-19
FUSDU20 3,8200 0,0265 0,70% 2 7 635 3,8150 3,8200 3,8150 17.01 16:38 2020-09-18
FUSDZ20 3,7900 0,0037 0,10% 2 7 580 3,7900 3,7900 3,7900 16.01 14:19 2020-12-18
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.