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
FBASM20 7 256,0000 173,0000 2,44% 1 14 512 7 256,0000 7 256,0000 7 256,0000 03.06 09:03 2020-06-19
FBASU20 5 977,0000 83,0000 1,41% 2 178 880 5 934,0000 5 977,0000 5 934,0000 02.03 13:54 2020-09-18
FBASZ20 5 985,0000 905,0000 17,81% 3 263 480 5 991,0000 5 991,0000 5 985,0000 17.04 14:11 2020-12-18
FFINM20 6 528,0000 153,0000 2,40% 4 143 588 6 528,0000 6 528,0000 6 524,0000 04.06 16:49 2020-06-19
FFINU20 6 696,0000 160,0000 2,45% 3 200 880 6 696,0000 6 696,0000 6 696,0000 28.05 10:00 2020-09-18
FFINZ20 6 197,0000 -3,0000 -0,05% 4 49 588 6 184,0000 6 218,0000 6 184,0000 29.05 12:01 2020-12-18
FGMSM20 29 710,0000 -690,0000 -2,27% 8 480 260 30 097,0000 30 156,0000 29 710,0000 04.06 16:44 2020-06-19
FGMSU20 30 198,0000 -126,0000 -0,42% 1 90 594 30 198,0000 30 198,0000 30 198,0000 01.06 10:36 2020-09-18
FGMSZ20 30 210,0000 -113,0000 -0,37% 1 151 050 30 210,0000 30 210,0000 30 210,0000 03.06 16:17 2020-12-18
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
FPETU20 5 494,0000 360,0000 7,01% 1 54 940 5 494,0000 5 494,0000 5 494,0000 31.03 14:41 2020-09-18
FPETZ20 5 504,0000 335,0000 6,48% 1 55 040 5 504,0000 5 504,0000 5 504,0000 31.03 14:40 2020-12-18
FW20H2120 1 784,0000 10,0000 0,56% 23 2 305 760 1 772,0000 1 794,0000 1 761,0000 04.06 16:22 2021-03-19
FW20M2020 1 786,0000 21,0000 1,19% 9 949 685 328 768 1 758,0000 1 787,0000 1 755,0000 04.06 17:04 2020-06-19
FW20U2020 1 781,0000 19,0000 1,08% 665 39 892 320 1 756,0000 1 782,0000 1 751,0000 04.06 17:01 2020-09-18
FW20Z2020 1 781,0000 21,0000 1,19% 39 2 227 200 1 766,0000 1 781,0000 1 757,0000 04.06 17:02 2020-12-18
FW40M20 3 561,0000 20,0000 0,56% 43 1 701 270 3 535,0000 3 561,0000 3 525,0000 04.06 17:00 2020-06-19
FW40U20 3 520,0000 -7,0000 -0,20% 3 105 870 3 540,0000 3 540,0000 3 520,0000 04.06 09:11 2020-09-18
FW40Z20 3 556,0000 19,0000 0,54% 1 35 560 3 556,0000 3 556,0000 3 556,0000 04.06 17:00 2020-12-18
F3MWM20 98,3600 0,0900 0,09% 1 491 800 98,3600 98,3600 98,3600 29.01 10:37 2020-06-17
F11BM20 477,0000 -16,5000 -3,34% 31 365 965 497,5000 497,5000 477,0000 04.06 16:18 2020-06-19
F11BU20 481,5000 8,2125 1,74% 3 29 251 488,6500 489,0000 481,5000 04.06 16:27 2020-09-18
F11BZ20 477,6500 8,1500 1,74% 1 9 553 477,6500 477,6500 477,6500 02.06 09:37 2020-12-18
FACPM20 72,7000 2,7000 3,86% 7 49 830 70,7000 72,7000 70,7000 04.06 12:27 2020-06-19
FACPU20 66,9000 0,9000 1,36% 1 6 690 66,9000 66,9000 66,9000 15.05 10:06 2020-09-18
FACPZ20 69,2000 0,0000 0,00% 2 14 082 71,6200 71,6200 69,2000 04.06 08:48 2020-12-18
FALRM20 17,1900 1,3411 8,46% 357 1 052 888 15,8489 17,2000 15,5000 04.06 17:00 2020-06-19
FALRU20 17,2190 1,4609 9,27% 30 94 815 15,4800 17,2190 15,4400 04.06 16:22 2020-09-18
FALRZ20 16,8500 0,7700 4,79% 6 31 311 15,7000 16,8500 15,7000 04.06 14:20 2020-12-18
FATTM20 34,3000 -0,0500 -0,15% 15 57 271 34,0000 34,3000 33,0000 04.06 17:00 2020-06-19
FATTU20 34,3099 -0,7701 -2,20% 1 3 431 34,3099 34,3099 34,3099 04.06 09:53 2020-09-18
FATTZ20 33,9001 -1,0499 -3,00% 1 13 560 33,9001 33,9001 33,9001 04.06 09:34 2020-12-18
FCCCM20 70,0000 8,2000 13,27% 1 584 16 900 232 61,4999 71,0000 61,2600 04.06 17:04 2020-06-19
FCCCU20 69,9000 8,1056 13,12% 41 478 100 63,8000 70,8000 63,6400 04.06 17:00 2020-09-18
FCCCZ20 70,2000 10,0000 16,61% 7 66 344 65,3060 70,2000 64,5925 04.06 16:45 2020-12-18
FCDRM20 389,9901 4,7901 1,24% 188 7 931 038 385,4001 393,4000 384,2000 04.06 17:00 2020-06-19
FCDRU20 387,0000 0,7800 0,20% 4 193 144 386,2200 387,0000 386,0000 04.06 10:59 2020-09-18
FCDRZ20 401,3395 8,3395 2,12% 1 40 134 401,3395 401,3395 401,3395 03.06 10:28 2020-12-18
FCIEM20 37,2799 0,2298 0,62% 20 78 787 37,5799 38,1500 36,9501 03.06 16:45 2020-06-19
FCIEU20 37,9900 -3,9541 -9,43% 3 11 353 37,7701 37,9900 37,7700 02.06 17:00 2020-09-18
FCIEZ20 41,0000 3,7987 10,21% 1 8 200 41,0000 41,0000 41,0000 26.05 09:05 2020-12-18
FCIGM20 0,8410 0,0519 6,58% 4 10 292 0,8601 0,8601 0,8410 04.06 16:12 2020-06-19
FCIGU20 0,7665 0,0535 7,50% 2 4 632 0,7995 0,7995 0,7665 25.05 10:54 2020-09-18
FCIGZ20 0,6947 0,0043 0,62% 2 6 947 0,6947 0,6947 0,6947 18.05 15:02 2020-12-18
FCPSM20 26,3100 -0,1100 -0,42% 1 2 631 26,3100 26,3100 26,3100 04.06 09:00 2020-06-19
FCPSU20 25,8586 1,9712 8,25% 1 5 172 25,8586 25,8586 25,8586 04.06 10:55 2020-09-18
FCPSZ20 25,6961 1,6499 6,86% 1 2 570 25,6961 25,6961 25,6961 01.06 11:10 2020-12-18
FDNPM20 194,0000 0,3001 0,15% 108 2 318 291 193,9000 194,9000 190,1000 04.06 17:00 2020-06-19
FDNPU20 192,2102 -0,7900 -0,41% 17 461 500 192,8999 193,9600 190,0000 04.06 17:00 2020-09-18
FDNPZ20 192,0000 -1,0001 -0,52% 9 210 825 193,0001 193,0001 190,0000 04.06 17:00 2020-12-18
FENAM20 6,9000 -0,2000 -2,82% 32 118 320 7,1000 7,1000 6,7950 04.06 17:00 2020-06-19
FENAU20 7,0000 -0,0400 -0,57% 3 14 255 7,2550 7,2550 7,0000 04.06 16:47 2020-09-18
FENAZ20 7,2710 0,3610 5,22% 1 7 271 7,2710 7,2710 7,2710 04.06 09:03 2020-12-18
FENGM20 8,2000 -0,0800 -0,97% 11 58 319 8,3000 8,3000 8,2000 04.06 16:32 2020-06-19
FENGU20 8,2450 0,5958 7,79% 16 41 905 8,2000 8,2450 8,2000 03.06 12:25 2020-09-18
FENGZ20 8,2750 0,5750 7,47% 2 1 651 8,2350 8,2750 8,2350 03.06 16:12 2020-12-18
FEUHM20 18,8700 -0,2300 -1,20% 20 52 653 18,8800 19,2201 18,5101 04.06 17:00 2020-06-19
FEUHU20 18,3351 0,0000 0,00% 2 3 667 18,3351 18,3351 18,3351 02.06 11:56 2020-09-18
FEUHZ20 18,2868 0,2868 1,59% 3 20 182 18,4183 18,4183 18,2868 01.06 09:11 2020-12-18
FGPWM20 41,3000 0,5499 1,35% 1 4 130 41,3000 41,3000 41,3000 04.06 09:28 2020-06-19
FGPWU20 38,5500 0,5700 1,50% 1 3 855 38,5500 38,5500 38,5500 04.06 16:18 2020-09-18
FGPWZ20 39,0000 1,6500 4,42% 3 30 900 38,2500 39,0000 38,2500 01.06 09:58 2020-12-18
FINGM20 149,9000 2,6607 1,81% 1 14 990 149,9000 149,9000 149,9000 04.06 13:55 2020-06-19
FINGU20 145,9130 5,1397 3,65% 1 14 591 145,9130 145,9130 145,9130 01.06 13:58 2020-09-18
FINGZ20 153,8000 17,6409 12,96% 1 15 380 153,8000 153,8000 153,8000 28.05 09:10 2020-12-18
FJSWM20 19,8500 0,8699 4,58% 847 3 782 547 18,8509 19,9700 18,4498 04.06 17:03 2020-06-19
FJSWU20 20,0000 0,8102 4,22% 32 89 908 19,1300 20,0000 18,8500 04.06 17:00 2020-09-18
FJSWZ20 19,9812 1,1812 6,28% 3 13 638 19,4000 19,9812 19,4000 04.06 16:02 2020-12-18
FKGHM20 88,2999 0,5401 0,62% 492 6 813 754 87,4800 88,9111 87,0000 04.06 17:04 2020-06-19
FKGHU20 88,5500 0,5500 0,62% 10 282 753 87,8000 89,0000 87,8000 04.06 16:09 2020-09-18
FKGHZ20 86,8500 -1,4500 -1,64% 2 17 685 90,0000 90,0000 86,8500 04.06 08:51 2020-12-18
FKRUM20 114,9999 -0,3501 -0,30% 24 299 443 117,6700 117,6700 113,7050 04.06 17:02 2020-06-19
FKRUU20 110,8771 5,6551 5,37% 1 11 088 110,8771 110,8771 110,8771 03.06 10:08 2020-09-18
FKRUZ20 95,0000 5,0000 5,56% 2 19 000 95,0000 95,0000 95,0000 29.05 10:27 2020-12-18
FLPPM20 7 300,0000 425,0000 6,18% 36 294 922 6 980,0000 7 379,3800 6 980,0000 04.06 17:00 2020-06-19
FLPPU20 7 160,0000 161,0000 2,30% 3 21 599 7 249,0000 7 249,0000 7 160,0000 04.06 13:30 2020-09-18
FLPPZ20 6 792,7446 876,8846 14,82% 1 6 793 6 792,7446 6 792,7446 6 792,7446 29.05 12:36 2020-12-18
FLTSM20 63,5800 1,1300 1,81% 158 1 121 961 63,0000 63,5800 61,7050 04.06 17:00 2020-06-19
FLTSU20 62,5000 1,7193 2,83% 6 67 943 62,0146 62,6471 60,8721 04.06 16:47 2020-09-18
FLTSZ20 61,9000 1,0000 1,64% 5 30 380 61,3900 61,9000 60,1000 04.06 13:39 2020-12-18
FLVCM20 57,9282 -2,3718 -3,93% 5 29 397 58,7500 58,7500 57,4351 03.06 16:34 2020-06-19
FLVCU20 58,3190 4,3590 8,08% 1 5 914 58,3190 58,3190 58,3190 02.06 10:46 2020-09-18
FLVCZ20 50,8492 10,1581 24,96% 1 5 085 50,8492 50,8492 50,8492 16.04 10:13 2020-12-18
FLWBM20 24,1000 1,1000 4,78% 22 75 107 23,4500 24,8000 23,4500 04.06 15:06 2020-06-19
FLWBU20 24,6000 1,9000 8,37% 3 7 320 24,0000 24,6000 24,0000 04.06 11:53 2020-09-18
FLWBZ20 25,1566 1,9656 8,48% 1 2 516 25,1566 25,1566 25,1566 04.06 10:36 2020-12-18
FMBKM20 226,0000 6,1000 2,77% 7 19 977 221,0000 226,1950 218,3950 04.06 16:45 2020-06-19
FMBKU20 223,3480 7,2220 3,34% 2 13 418 223,6999 223,6999 223,3480 03.06 10:18 2020-09-18
FMILM20 3,0500 0,1929 6,75% 111 506 251 2,9000 3,0699 2,8420 04.06 17:00 2020-06-19
FMILU20 3,1100 0,2770 9,78% 49 197 222 2,9000 3,1100 2,9000 04.06 16:37 2020-09-18
FMILZ20 3,0021 0,3221 12,02% 1 3 002 3,0021 3,0021 3,0021 27.05 09:39 2020-12-18
FOPLM20 6,6050 -0,0111 -0,17% 11 105 320 6,5880 6,6240 6,5600 04.06 16:42 2020-06-19
FOPLU20 6,5483 -0,0077 -0,12% 1 6 548 6,5483 6,5483 6,5483 03.06 09:19 2020-09-18
FOPLZ20 6,3800 -0,4472 -6,55% 1 6 380 6,3800 6,3800 6,3800 27.05 15:16 2020-12-18
FPEOM20 55,0000 0,6900 1,27% 378 3 114 813 54,5000 55,1690 53,7700 04.06 17:04 2020-06-19
FPEOU20 55,4000 0,9000 1,65% 40 542 649 55,0000 55,4000 54,3000 04.06 16:28 2020-09-18
FPEOZ20 55,5000 0,9000 1,65% 8 77 010 54,8000 55,5000 54,6000 04.06 16:28 2020-12-18
FPGEM20 5,9000 0,0200 0,34% 166 385 066 5,9000 5,9500 5,6228 04.06 17:00 2020-06-19
FPGEU20 5,9000 0,1000 1,72% 26 66 559 5,8000 5,9500 5,7000 04.06 13:57 2020-09-18
FPGEZ20 5,9042 0,0928 1,60% 3 13 393 5,9000 5,9042 5,7220 04.06 14:05 2020-12-18
FPGNM20 4,2499 -0,0570 -1,32% 119 880 801 4,3100 4,3100 4,1820 04.06 17:01 2020-06-19
FPGNU20 4,2000 -0,0500 -1,18% 10 122 090 4,2901 4,2901 4,2000 04.06 16:06 2020-09-18
FPGNZ20 4,1718 -0,0982 -2,30% 6 67 608 4,3000 4,3000 4,1710 04.06 11:17 2020-12-18
FPKNM20 68,7000 -0,0600 -0,09% 254 2 893 404 68,7600 69,0003 68,0000 04.06 17:04 2020-06-19
FPKNU20 67,7800 -0,2900 -0,43% 28 305 339 68,0700 68,6000 67,6000 04.06 16:07 2020-09-18
FPKNZ20 68,6500 0,6500 0,96% 1 6 865 68,6500 68,6500 68,6500 04.06 16:25 2020-12-18
FPKOM20 22,7800 0,1800 0,80% 391 1 973 944 22,6401 22,7990 22,3500 04.06 17:03 2020-06-19
FPKOU20 23,0984 0,1984 0,87% 17 66 081 22,7000 23,0984 22,6698 04.06 16:45 2020-09-18
FPKOZ20 23,2100 0,4000 1,75% 2 6 861 22,7000 23,2100 22,7000 04.06 16:26 2020-12-18
FPLWM20 468,6200 -0,1350 -0,03% 4 188 722 472,0000 473,8000 468,6200 04.06 13:49 2020-06-19
FPLWU20 444,5000 2,6001 0,59% 2 89 612 451,6240 451,6240 444,5000 02.06 15:14 2020-09-18
FPLWZ20 468,0000 13,0000 2,86% 1 46 800 468,0000 468,0000 468,0000 03.06 16:26 2020-12-18
FPLYM20 28,7000 -0,3000 -1,03% 11 54 847 29,0500 29,0500 28,5500 04.06 17:03 2020-06-19
FPLYU20 29,1929 0,1929 0,67% 1 5 839 29,1929 29,1929 29,1929 04.06 11:49 2020-09-18
FPLYZ20 29,7987 -0,1682 -0,56% 1 2 980 29,7987 29,7987 29,7987 26.05 15:07 2020-12-18
FPXMM20 2,7000 0,0000 0,00% 12 31 949 2,6992 2,7117 2,5900 03.06 17:00 2020-06-19
FPXMU20 2,6686 -0,0810 -2,95% 4 18 662 2,6840 2,6840 2,6333 04.06 14:47 2020-09-18
FPXMZ20 2,6656 0,2656 11,07% 1 2 666 2,6656 2,6656 2,6656 01.06 16:14 2020-12-18
FPZUM20 31,2500 0,4210 1,37% 333 1 837 367 30,9800 31,3000 30,5100 04.06 17:01 2020-06-19
FPZUU20 31,3200 0,5302 1,72% 18 90 034 31,2500 31,3500 30,7000 04.06 15:16 2020-09-18
FPZUZ20 31,1440 1,7940 6,11% 1 3 114 31,1440 31,1440 31,1440 27.05 11:30 2020-12-18
FSPLM20 179,1600 8,2600 4,83% 10 52 089 172,3050 179,1600 172,3000 04.06 16:04 2020-06-19
FSPLU20 173,2000 1,7000 0,99% 3 25 980 173,2000 173,2000 173,2000 04.06 13:56 2020-09-18
FSPLZ20 171,0847 19,0847 12,56% 1 1 711 171,0847 171,0847 171,0847 27.05 11:18 2020-12-18
FTENM20 476,0600 -23,4400 -4,69% 8 387 232 498,2300 498,2300 476,0600 04.06 16:29 2020-06-19
FTENU20 504,2000 -14,8000 -2,85% 5 356 598 521,1800 521,1800 504,2000 02.06 15:38 2020-09-18
FTENZ20 365,1560 3,4071 0,94% 1 36 516 365,1560 365,1560 365,1560 22.04 16:10 2020-12-18
FTPEM20 1,3850 -0,0341 -2,40% 213 848 103 1,4099 1,4119 1,3707 04.06 17:01 2020-06-19
FTPEU20 1,4000 -0,0390 -2,71% 22 61 455 1,4190 1,4200 1,3830 04.06 17:00 2020-09-18
FTPEZ20 1,4000 -0,0363 -2,53% 1 1 400 1,4000 1,4000 1,4000 04.06 09:39 2020-12-18
FCHFH21 4,1200 0,0100 0,24% 1 4 120 4,1200 4,1200 4,1200 03.06 13:02 2021-03-19
FCHFM20 4,0850 0,0004 0,01% 40 750 005 4,1105 4,1429 4,0850 04.06 16:47 2020-06-19
FCHFN20 4,2964 -0,0377 -0,87% 1 4 296 4,2964 4,2964 4,2964 19.05 08:45 2020-07-17
FCHFQ20 4,1545 -0,0651 -1,54% 1 103 863 4,1545 4,1545 4,1545 29.05 14:18 2020-08-21
FCHFU20 4,1000 -0,0066 -0,16% 8 70 444 4,1329 4,1550 4,1000 04.06 16:42 2020-09-18
FCHFZ20 4,1100 0,0090 0,22% 15 66 134 4,1300 4,1572 4,1100 04.06 16:41 2020-12-18
FEURH21 4,4405 0,0086 0,19% 2 8 914 4,4732 4,4732 4,4405 04.06 16:36 2021-03-19
FEURM20 4,4150 0,0011 0,02% 71 2 800 589 4,4306 4,4540 4,4150 04.06 17:00 2020-06-19
FEURN20 4,4611 -0,0579 -1,28% 18 218 827 4,5030 4,5030 4,4610 26.05 14:46 2020-07-17
FEURQ20 4,4485 -0,0168 -0,38% 1 8 897 4,4485 4,4485 4,4485 04.06 09:33 2020-08-21
FEURU20 4,4340 0,0140 0,32% 25 1 536 793 4,4372 4,4670 4,4300 04.06 16:42 2020-09-18
FEURZ20 4,4581 0,0381 0,86% 3 22 278 4,4457 4,4581 4,4457 04.06 12:56 2020-12-18
FGBPH21 4,9474 0,0234 0,48% 1 4 947 4,9474 4,9474 4,9474 04.06 15:40 2021-03-19
FGBPM20 4,9198 -0,0222 -0,45% 94 694 186 4,9559 4,9800 4,9198 04.06 16:43 2020-06-19
FGBPU20 4,9239 -0,0341 -0,69% 2 14 786 4,9383 4,9383 4,9239 04.06 16:38 2020-09-18
FGBPZ20 4,9303 -0,0300 -0,60% 4 19 813 4,9666 4,9720 4,9303 04.06 16:43 2020-12-18
FUSDH21 3,9679 0,0239 0,61% 1 3 968 3,9679 3,9679 3,9679 04.06 09:10 2021-03-19
FUSDM20 3,8983 -0,0375 -0,95% 792 22 279 302 3,9539 3,9766 3,8983 04.06 17:04 2020-06-19
FUSDU20 3,9059 -0,0315 -0,80% 76 1 382 163 3,9514 3,9750 3,9025 04.06 16:49 2020-09-18
FUSDZ20 3,8919 -0,0282 -0,72% 14 185 899 3,9744 3,9744 3,8919 04.06 16:45 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.