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
FBASH23 12 893,0000 -166,0000 -1,27% 1 128 930 12 893,0000 12 893,0000 12 893,0000 28.07 10:52 2023-03-17
FBASU22 12 070,0000 20,0000 0,17% 1 24 140 12 070,0000 12 070,0000 12 070,0000 05.08 16:03 2022-09-16
FBASZ22 12 650,0000 150,0000 1,20% 1 126 500 12 650,0000 12 650,0000 12 650,0000 28.07 10:51 2022-12-16
FFINH23 7 971,0000 -35,0000 -0,44% 2 31 862 7 960,0000 7 971,0000 7 960,0000 20.06 12:53 2023-03-17
FFINU22 7 496,0000 -64,0000 -0,85% 1 14 992 7 496,0000 7 496,0000 7 496,0000 17.08 09:06 2022-09-16
FFINZ22 10 345,0000 -35,0000 -0,34% 3 310 350 10 345,0000 10 345,0000 10 345,0000 13.04 09:40 2022-12-16
FGMSH23 13 664,0000 468,0000 3,55% 1 68 320 13 664,0000 13 664,0000 13 664,0000 27.06 16:22 2023-03-17
FGMSU22 13 819,0000 19,0000 0,14% 5 69 122 13 808,0000 13 877,0000 13 805,0000 12.08 15:09 2022-09-16
FGMSZ22 13 429,0000 89,0000 0,67% 1 67 145 13 429,0000 13 429,0000 13 429,0000 27.06 16:27 2022-12-16
FPETH23 9 110,0000 130,0000 1,45% 3 272 890 9 055,0000 9 124,0000 9 055,0000 27.07 14:56 2023-03-17
FPETU22 8 753,0000 33,0000 0,38% 9 351 326 8 803,0000 8 803,0000 8 753,0000 27.07 15:53 2022-09-16
FPETZ22 8 892,0000 42,0000 0,47% 5 535 110 8 939,0000 8 939,0000 8 892,0000 27.07 15:09 2022-12-16
FW20H2320 1 758,0000 26,0000 1,50% 3 104 860 1 729,0000 1 758,0000 1 729,0000 18.08 16:47 2023-03-17
FW20M2320 1 776,0000 22,0000 1,25% 15 566 300 1 757,0000 1 782,0000 1 752,0000 18.08 16:44 2023-06-16
FW20U2220 1 706,0000 28,0000 1,67% 13 062 934 400 064 1 670,0000 1 711,0000 1 669,0000 18.08 17:04 2022-09-16
FW20Z2220 1 727,0000 26,0000 1,53% 160 8 096 400 1 690,0000 1 728,0000 1 690,0000 18.08 17:01 2022-12-16
FW40H23 4 162,0000 -54,0000 -1,28% 2 208 130 4 165,0000 4 165,0000 4 162,0000 26.07 11:20 2023-03-17
FW40U22 4 225,0000 8,0000 0,19% 130 6 461 050 4 200,0000 4 243,0000 4 194,0000 18.08 17:04 2022-09-16
FW40Z22 4 282,0000 13,0000 0,30% 2 85 730 4 291,0000 4 291,0000 4 282,0000 18.08 10:40 2022-12-16
F11BH23 519,5000 -0,1160 -0,02% 1 5 195 519,5000 519,5000 519,5000 16.08 09:01 2023-03-17
F11BU22 533,9101 0,8101 0,15% 4 32 139 536,0000 536,0000 533,9101 18.08 13:44 2022-09-16
F11BZ22 537,2080 28,1980 5,54% 4 21 813 557,8700 557,8700 537,2080 17.08 15:29 2022-12-16
FACPH23 74,7486 -0,7514 -1,00% 1 74 749 74,7486 74,7486 74,7486 26.07 10:16 2023-03-17
FACPU22 75,4500 -1,3399 -1,74% 3 22 635 75,4500 75,4500 75,4500 17.08 10:02 2022-09-16
FACPZ22 77,4800 5,9800 8,36% 1 7 748 77,4800 77,4800 77,4800 18.08 12:33 2022-12-16
FALEH23 28,2200 -0,4000 -1,40% 1 2 822 28,2200 28,2200 28,2200 18.08 16:12 2023-03-17
FALEU22 28,1800 0,0800 0,28% 310 1 317 855 27,9600 28,7500 27,5000 18.08 17:00 2022-09-16
FALEZ22 28,2800 -0,2200 -0,77% 6 28 898 29,0000 29,0000 28,2800 18.08 16:13 2022-12-16
FALRH23 28,9400 -0,0600 -0,21% 1 2 894 28,9400 28,9400 28,9400 18.08 12:42 2023-03-17
FALRU22 28,2500 0,2600 0,93% 140 564 292 27,5001 28,4000 27,0000 18.08 17:03 2022-09-16
FALRZ22 28,6000 0,6500 2,33% 3 8 546 28,3500 28,6000 28,3500 18.08 13:36 2022-12-16
FATTH23 43,0000 -1,2200 -2,76% 2 26 040 43,4800 43,4800 43,0000 17.08 12:49 2023-03-17
FATTU22 40,0000 -1,5000 -3,61% 24 105 712 41,2000 41,2000 39,9000 18.08 16:44 2022-09-16
FATTZ22 40,2966 -2,7034 -6,29% 1 8 059 40,2966 40,2966 40,2966 18.08 13:18 2022-12-16
FBMLU22 5,3202 -0,3998 -6,99% 6 5 417 5,5000 5,5000 5,3202 18.08 16:40 2022-09-16
FBMLZ22 6,5000 2,2416 52,64% 1 6 500 6,5000 6,5000 6,5000 25.07 13:57 2022-12-16
FCCCH23 43,8422 -0,6578 -1,48% 1 17 537 43,8422 43,8422 43,8422 17.08 11:50 2023-03-17
FCCCU22 42,5408 -0,1091 -0,26% 68 387 407 42,4000 43,0000 41,6200 18.08 17:00 2022-09-16
FCCCZ22 45,0000 0,6000 1,35% 1 4 500 45,0000 45,0000 45,0000 16.08 10:10 2022-12-16
FCDRH23 98,0000 -0,9948 -1,00% 2 19 547 97,4720 98,0000 97,4720 12.08 09:23 2023-03-17
FCDRU22 92,5001 -1,6109 -1,71% 171 2 099 526 93,3000 95,0000 91,5000 18.08 17:03 2022-09-16
FCDRZ22 92,4037 -3,5963 -3,75% 2 36 961 92,4037 92,4037 92,4037 18.08 17:00 2022-12-16
FCIEH23 37,1111 -0,8889 -2,34% 1 3 711 37,1111 37,1111 37,1111 18.08 15:35 2023-03-17
FCIEU22 36,3418 -0,8582 -2,31% 2 7 264 36,3000 36,3418 36,3000 18.08 16:05 2022-09-16
FCIEZ22 38,7500 -0,3678 -0,94% 2 7 875 40,0000 40,0000 38,7500 10.08 08:50 2022-12-16
FCIGU22 2,0002 -0,0598 -2,90% 1 2 000 2,0002 2,0002 2,0002 18.08 10:28 2022-09-16
FCPSH23 20,4070 -0,9565 -4,48% 3 10 204 20,4160 20,4160 20,4070 18.08 13:53 2023-03-17
FCPSU22 20,7884 -0,7116 -3,31% 21 62 450 21,4999 21,4999 20,5799 18.08 17:00 2022-09-16
FCPSZ22 20,8605 0,5105 2,51% 3 6 146 20,3000 20,8605 20,3000 17.08 17:00 2022-12-16
FDNPH23 382,3800 -1,6680 -0,43% 1 38 238 382,3800 382,3800 382,3800 17.08 10:53 2023-03-17
FDNPU22 373,0000 0,0000 0,00% 51 2 009 256 372,9999 376,5000 368,3000 18.08 16:49 2022-09-16
FDNPZ22 367,2272 -11,7728 -3,11% 1 36 723 367,2272 367,2272 367,2272 18.08 09:14 2022-12-16
FENAH23 9,8000 -0,1565 -1,57% 2 19 900 10,1000 10,1000 9,8000 01.08 08:49 2023-03-17
FENAU22 8,8201 -0,0449 -0,51% 8 96 467 8,7900 8,8201 8,7000 18.08 16:24 2022-09-16
FENAZ22 8,9878 -0,0122 -0,14% 1 8 988 8,9878 8,9878 8,9878 18.08 11:34 2022-12-16
FEUHH23 13,0005 -0,3831 -2,86% 2 2 615 13,1505 13,1505 13,0005 18.08 08:53 2023-03-17
FEUHU22 13,4200 0,2300 1,74% 17 29 142 13,2000 13,4253 13,0005 18.08 17:00 2022-09-16
FEUHZ22 13,2230 0,6830 5,45% 2 2 657 13,3500 13,3500 13,2230 17.08 14:39 2022-12-16
FGPWH23 37,0500 -0,3500 -0,94% 3 15 055 37,0000 38,2500 37,0000 12.08 08:53 2023-03-17
FGPWU22 36,3600 0,2200 0,61% 3 10 976 36,5000 36,9000 36,3600 12.08 15:09 2022-09-16
FGPWZ22 36,8100 -0,4900 -1,31% 4 18 731 37,0000 38,2500 36,8100 12.08 17:00 2022-12-16
FINGU22 160,0000 -2,6567 -1,63% 1 16 000 160,0000 160,0000 160,0000 18.08 14:28 2022-09-16
FINGZ22 150,0000 -21,6185 -12,60% 1 15 000 150,0000 150,0000 150,0000 14.07 15:59 2022-12-16
FJSWH23 50,0000 -2,0000 -3,85% 3 15 172 51,0000 51,0000 50,0000 17.08 14:02 2023-03-17
FJSWU22 55,0800 6,0801 12,41% 976 8 776 185 49,4000 55,0800 48,8000 18.08 17:03 2022-09-16
FJSWZ22 55,6998 6,0422 12,17% 12 132 391 50,7801 55,6998 50,7801 18.08 16:42 2022-12-16
FKGHH23 106,3300 -6,9700 -6,15% 6 149 347 107,5479 107,5479 104,2300 18.08 11:20 2023-03-17
FKGHU22 107,0000 -2,0110 -1,84% 1 652 24 061 340 107,0000 108,0000 101,9000 18.08 17:04 2022-09-16
FKGHZ22 107,6666 -2,5334 -2,30% 29 389 983 107,6000 107,9000 103,8000 18.08 16:49 2022-12-16
FKRUH23 275,1068 26,6628 10,73% 7 191 700 271,7500 275,3614 271,7500 11.08 14:02 2023-03-17
FKRUU22 286,0000 -2,0000 -0,69% 2 57 100 285,0000 286,0000 285,0000 18.08 14:20 2022-09-16
FKRUZ22 290,1618 13,1618 4,75% 1 29 016 290,1618 290,1618 290,1618 17.08 11:59 2022-12-16
FLPPH23 9 812,8278 -151,3243 -1,52% 1 98 128 9 812,8278 9 812,8278 9 812,8278 26.07 10:14 2023-03-17
FLPPU22 9 599,0000 199,0000 2,12% 17 170 994 9 400,0000 9 599,0000 9 350,0000 18.08 14:11 2022-09-16
FLPPZ22 9 585,0000 49,1978 0,52% 1 9 585 9 585,0000 9 585,0000 9 585,0000 16.08 10:55 2022-12-16
FLVCU22 109,0010 0,0010 0,00% 2 33 291 109,9630 109,9630 109,0010 18.08 10:56 2022-09-16
FLVCZ22 106,7336 -2,5291 -2,31% 2 21 829 108,9500 108,9500 106,7336 18.08 16:01 2022-12-16
FLWBH23 49,0000 -1,0000 -2,00% 1 24 500 49,0000 49,0000 49,0000 08.08 08:55 2023-03-17
FLWBU22 54,3900 2,4399 4,70% 14 101 447 51,5000 54,4800 51,5000 18.08 17:00 2022-09-16
FLWBZ22 53,9802 0,5811 1,09% 2 10 859 54,6057 54,6057 53,9802 23.03 12:56 2022-12-16
FMABH23 30,1642 -0,3212 -1,05% 2 5 977 29,6077 30,1642 29,6077 15.07 09:11 2023-03-17
FMABU22 25,2912 -0,5087 -1,97% 3 7 450 24,2147 25,2912 24,2147 18.08 17:00 2022-09-16
FMABZ22 33,1814 10,7303 47,79% 3 22 109 30,6723 33,1814 30,6723 08.07 16:17 2022-12-16
FMBKH23 243,9631 -0,4128 -0,17% 1 7 319 243,9631 243,9631 243,9631 24.06 12:51 2023-03-17
FMBKU22 253,0000 7,0000 2,85% 6 15 045 245,9000 253,0000 245,9000 18.08 15:05 2022-09-16
FMBKZ22 248,0000 -2,2000 -0,88% 2 4 982 250,2000 250,2000 248,0000 17.08 13:52 2022-12-16
FMILH23 3,8140 0,0467 1,24% 1 11 442 3,8140 3,8140 3,8140 05.08 09:09 2023-03-17
FMILU22 4,0199 0,0210 0,53% 20 80 745 3,9988 4,0712 3,9988 18.08 16:04 2022-09-16
FMILZ22 4,1000 0,1400 3,54% 7 44 784 4,0661 4,1000 4,0661 12.08 16:43 2022-12-16
FMRCH23 61,6000 -1,6278 -2,57% 1 6 160 61,6000 61,6000 61,6000 18.08 16:48 2023-03-17
FMRCU22 60,0000 0,0000 0,00% 8 8 878 59,0000 60,0000 59,0000 18.08 17:00 2022-09-16
FMRCZ22 61,0000 -0,2000 -0,33% 2 6 100 61,0000 61,0000 61,0000 18.08 13:25 2022-12-16
FOPLH23 6,3000 0,1263 2,05% 3 31 576 6,3664 6,3664 6,3000 28.07 11:10 2023-03-17
FOPLU22 6,3440 -0,1360 -2,10% 14 95 489 6,4500 6,4500 6,3034 18.08 16:47 2022-09-16
FOPLZ22 6,4880 -0,0320 -0,49% 1 6 488 6,4880 6,4880 6,4880 17.08 11:01 2022-12-16
FPCOH23 36,5428 0,2719 0,75% 2 54 802 36,5321 36,5428 36,5321 04.08 14:19 2023-03-17
FPCOU22 37,5000 -0,6902 -1,81% 1 3 750 37,5000 37,5000 37,5000 17.08 15:07 2022-09-16
FPEOH23 74,7000 2,0000 2,75% 4 30 396 75,4000 76,9500 74,7000 18.08 16:19 2023-03-17
FPEOU22 74,4000 2,4101 3,35% 215 1 786 632 71,4300 74,5500 71,2000 18.08 17:00 2022-09-16
FPEOZ22 75,0100 2,3338 3,21% 3 22 301 73,9999 75,0100 73,9999 18.08 12:43 2022-12-16
FPGEH23 11,4246 0,4555 4,15% 2 169 823 11,2700 11,4246 11,2700 21.06 09:41 2023-03-17
FPGEU22 9,4238 -0,2587 -2,67% 16 246 757 9,5332 9,6060 9,4238 18.08 16:44 2022-09-16
FPGEZ22 9,3000 -0,3500 -3,63% 4 37 540 9,4400 9,4400 9,3000 18.08 17:00 2022-12-16
FPGNH23 6,5500 0,1500 2,34% 1 6 550 6,5500 6,5500 6,5500 11.08 16:35 2023-03-17
FPGNU22 6,3280 0,1080 1,74% 25 187 137 6,2000 6,3400 6,1167 18.08 16:33 2022-09-16
FPGNZ22 6,5000 0,0000 0,00% 1 13 000 6,5000 6,5000 6,5000 10.08 09:31 2022-12-16
FPKNH23 69,5000 -1,8600 -2,61% 1 6 950 69,5000 69,5000 69,5000 17.08 10:49 2023-03-17
FPKNU22 68,4000 0,6496 0,96% 242 2 093 582 67,5000 69,1000 67,0200 18.08 17:00 2022-09-16
FPKNZ22 70,1700 0,8700 1,26% 13 115 904 68,4500 70,1700 66,6399 18.08 16:21 2022-12-16
FPKOH23 25,4756 -0,3744 -1,45% 3 12 697 25,2700 25,4756 25,2700 17.08 16:36 2023-03-17
FPKOU22 24,8400 0,5400 2,22% 709 3 582 015 24,4900 24,9200 24,1710 18.08 17:03 2022-09-16
FPKOZ22 25,4000 0,5000 2,01% 7 20 248 25,7000 25,7000 24,8558 18.08 16:41 2022-12-16
FPLWU22 322,4132 -7,9668 -2,41% 1 3 224 322,4132 322,4132 322,4132 16.08 10:52 2022-09-16
FPLWZ22 300,6100 -6,9760 -2,27% 2 12 024 300,6100 300,6100 300,6100 13.06 10:19 2022-12-16
FPXMU22 3,1555 0,0348 1,12% 2 6 206 3,0504 3,1555 3,0504 18.08 16:45 2022-09-16
FPXMZ22 3,7702 0,1870 5,22% 1 7 540 3,7702 3,7702 3,7702 18.05 11:23 2022-12-16
FPZUH23 30,7501 1,0501 3,54% 6 18 236 30,1000 30,7501 29,8744 11.08 15:59 2023-03-17
FPZUU22 30,5400 0,6200 2,07% 181 861 586 29,9998 30,6600 29,7001 18.08 17:00 2022-09-16
FPZUZ22 29,3220 0,3285 1,13% 5 26 293 29,1109 29,3220 29,1109 18.08 16:49 2022-12-16
FSPLH23 233,2500 -11,2936 -4,62% 1 11 663 233,2500 233,2500 233,2500 18.07 13:53 2023-03-17
FSPLU22 245,0000 6,0000 2,51% 2 7 300 240,0000 245,0000 240,0000 18.08 16:25 2022-09-16
FSPLZ22 240,7925 -16,5805 -6,44% 1 19 263 240,7925 240,7925 240,7925 22.06 11:40 2022-12-16
FTENH23 110,6242 13,6242 14,05% 2 12 169 110,6242 110,6242 110,6242 12.08 15:17 2023-03-17
FTENU22 109,0000 -2,1536 -1,94% 3 5 520 110,7500 110,7500 109,0000 18.08 16:47 2022-09-16
FTENZ22 112,2000 6,2000 5,85% 1 1 122 112,2000 112,2000 112,2000 16.08 11:22 2022-12-16
FTPEH23 2,9100 -0,1700 -5,52% 17 197 894 3,0211 3,0211 2,9000 18.08 13:08 2023-03-17
FTPEU22 2,7501 -0,2257 -7,58% 136 476 084 2,9200 2,9239 2,7201 18.08 17:02 2022-09-16
FTPEZ22 2,7900 -0,3100 -10,00% 20 139 539 2,9105 2,9105 2,7900 18.08 16:41 2022-12-16
FXTBH23 23,0789 0,8816 3,97% 4 43 095 22,5297 23,0789 22,5297 09.08 13:28 2023-03-17
FXTBU22 22,8489 0,5776 2,59% 8 20 315 22,3600 22,8976 22,3600 18.08 14:38 2022-09-16
FXTBZ22 23,3478 0,2979 1,29% 1 9 339 23,3478 23,3478 23,3478 18.08 16:14 2022-12-16
FCHFH23 5,1190 0,0187 0,37% 4 20 516 5,1253 5,1409 5,1190 18.08 13:30 2023-03-17
FCHFM23 5,2264 0,0310 0,60% 2 10 444 5,2180 5,2264 5,2180 18.08 10:33 2023-06-16
FCHFQ22 4,8780 0,0268 0,55% 1 146 340 4,8780 4,8780 4,8780 18.08 13:51 2022-08-19
FCHFU22 4,9199 0,0346 0,71% 23 304 334 4,8999 4,9199 4,8978 18.08 15:25 2022-09-16
FCHFV22 4,9509 0,0157 0,32% 2 9 891 4,9397 4,9509 4,9397 18.08 13:47 2022-10-21
FCHFZ22 5,0160 0,0077 0,15% 6 30 109 5,0103 5,0250 5,0103 18.08 16:43 2022-12-16
FEURH23 4,9267 -0,0033 -0,07% 6 29 661 4,9500 4,9500 4,9267 18.08 17:00 2023-03-17
FEURM23 5,0400 0,0259 0,52% 15 362 794 5,0320 5,0497 5,0320 18.08 16:10 2023-06-16
FEURQ22 4,7050 0,0180 0,38% 2 94 070 4,7020 4,7050 4,7020 17.08 10:21 2022-08-19
FEURU22 4,7430 0,0124 0,26% 104 3 386 837 4,7334 4,7551 4,7334 18.08 16:47 2022-09-16
FEURZ22 4,8344 0,0105 0,22% 18 3 983 065 4,8440 4,8585 4,8320 18.08 17:00 2022-12-16
FGBPH23 5,9019 -0,0259 -0,44% 2 11 805 5,9033 5,9033 5,9019 29.07 10:26 2023-03-17
FGBPM23 5,7663 -0,0301 -0,52% 1 5 766 5,7663 5,7663 5,7663 11.08 11:08 2023-06-16
FGBPQ22 5,5822 0,0124 0,22% 2 50 301 5,5945 5,5945 5,5822 17.08 11:25 2022-08-19
FGBPU22 5,6190 0,0096 0,17% 10 61 762 5,6149 5,6199 5,6050 18.08 17:02 2022-09-16
FGBPZ22 5,7026 0,0668 1,19% 1 28 513 5,7026 5,7026 5,7026 16.08 16:47 2022-12-16
FUSDH23 4,8129 0,0290 0,61% 6 28 828 4,8039 4,8129 4,7900 18.08 17:02 2023-03-17
FUSDM23 4,8551 0,0332 0,69% 5 24 253 4,8473 4,8551 4,8448 18.08 16:05 2023-06-16
FUSDQ22 4,6577 0,0345 0,75% 8 176 640 4,6412 4,6657 4,6412 18.08 16:25 2022-08-19
FUSDU22 4,6817 0,0325 0,70% 439 13 395 505 4,6501 4,6969 4,6501 18.08 17:02 2022-09-16
FUSDV22 4,6791 0,0168 0,36% 9 93 546 4,6718 4,6796 4,6716 17.08 14:32 2022-10-21
FUSDZ22 4,7400 0,0353 0,75% 52 9 599 892 4,6825 4,7520 4,6822 18.08 17:00 2022-12-16
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.