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 | 2 197,00 | -8,00 | -0,36% | 28 | 1 497 260 | 2 195,00 | 2 218,00 | 2 195,00 | 18.10 14:05 | 2019-03-15 |
| FW20M1920 | 2 205,00 | -5,00 | -0,23% | 15 | 750 820 | 2 206,00 | 2 221,00 | 2 203,00 | 18.10 13:21 | 2019-06-21 |
| FW20U1920 | 2 170,00 | -5,00 | -0,23% | 8 | 347 800 | 2 169,00 | 2 185,00 | 2 169,00 | 18.10 13:16 | 2019-09-20 |
| FW20Z1820 | 2 188,00 | -10,00 | -0,45% | 4 218 | 360 540 064 | 2 190,00 | 2 211,00 | 2 185,00 | 18.10 14:06 | 2018-12-21 |
| FW40H19 | 3 920,00 | -59,00 | -1,48% | 5 | 236 290 | 3 960,00 | 3 989,00 | 3 920,00 | 18.10 13:45 | 2019-03-15 |
| FW40Z18 | 3 968,00 | -55,00 | -1,37% | 106 | 5 980 560 | 4 010,00 | 4 025,00 | 3 963,00 | 18.10 14:04 | 2018-12-21 |
| F3MWH19 | 98,21 | -0,02 | -0,02% | 1 | 245 525 | 98,21 | 98,21 | 98,21 | 15.10 16:15 | 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 |
| F3MWM20 | 97,59 | -0,12 | -0,12% | 1 | 243 975 | 97,59 | 97,59 | 97,59 | 05.10 13:25 | 2020-06-17 |
| 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 |
| FACPM19 | 45,75 | -0,26 | -0,57% | 1 | 22 875 | 45,75 | 45,75 | 45,75 | 24.09 14:09 | 2019-06-21 |
| FACPZ18 | 46,30 | 0,58 | 1,27% | 1 | 4 630 | 46,30 | 46,30 | 46,30 | 17.10 10:13 | 2018-12-21 |
| FALRH19 | 62,20 | -2,30 | -3,57% | 4 | 68 420 | 62,20 | 62,20 | 62,20 | 10.10 13:49 | 2019-03-15 |
| FALRZ18 | 61,60 | 0,10 | 0,16% | 16 | 105 177 | 62,10 | 62,20 | 61,60 | 18.10 12:34 | 2018-12-21 |
| FATTH19 | 25,82 | 0,32 | 1,25% | 1 | 2 582 | 25,82 | 25,82 | 25,82 | 17.10 11:45 | 2019-03-15 |
| FATTM19 | 25,12 | -0,82 | -3,16% | 1 | 5 024 | 25,12 | 25,12 | 25,12 | 18.10 09:09 | 2019-06-21 |
| FATTZ18 | 24,40 | -1,18 | -4,61% | 35 | 91 415 | 25,30 | 25,30 | 24,40 | 18.10 14:01 | 2018-12-21 |
| FBRSZ18 | 5,03 | -2,76 | -35,43% | 2 | 1 496 | 4,90 | 5,03 | 4,90 | 27.09 16:18 | 2018-12-21 |
| FCCCH19 | 209,10 | -5,15 | -2,40% | 1 | 20 910 | 209,10 | 209,10 | 209,10 | 15.10 09:40 | 2019-03-15 |
| FCCCZ18 | 209,50 | -2,50 | -1,18% | 18 | 377 335 | 212,00 | 212,00 | 208,60 | 18.10 13:50 | 2018-12-21 |
| FCDRH19 | 156,60 | -7,70 | -4,69% | 2 | 46 980 | 156,60 | 156,60 | 156,60 | 18.10 13:27 | 2019-03-15 |
| FCDRM19 | 193,00 | -0,57 | -0,29% | 1 | 19 300 | 193,00 | 193,00 | 193,00 | 03.10 15:11 | 2019-06-21 |
| FCDRZ18 | 156,50 | -6,60 | -4,05% | 453 | 8 003 927 | 163,51 | 164,50 | 154,41 | 18.10 14:02 | 2018-12-21 |
| FCIEH19 | 46,68 | -0,82 | -1,73% | 1 | 23 340 | 46,68 | 46,68 | 46,68 | 10.10 11:02 | 2019-03-15 |
| FCIEZ18 | 45,15 | 0,29 | 0,65% | 2 | 8 915 | 44,00 | 45,15 | 44,00 | 18.10 11:21 | 2018-12-21 |
| FCPSH19 | 23,72 | 0,52 | 2,24% | 2 | 35 580 | 23,72 | 23,72 | 23,72 | 09.10 15:00 | 2019-03-15 |
| FCPSZ18 | 22,50 | 0,27 | 1,21% | 1 | 4 500 | 22,50 | 22,50 | 22,50 | 18.10 11:15 | 2018-12-21 |
| FDNPH19 | 89,10 | 0,52 | 0,59% | 3 | 26 626 | 88,58 | 89,10 | 88,58 | 12.10 10:45 | 2019-03-15 |
| FDNPM19 | 90,50 | 0,50 | 0,56% | 1 | 9 050 | 90,50 | 90,50 | 90,50 | 12.10 10:16 | 2019-06-21 |
| FDNPZ18 | 89,15 | -1,85 | -2,03% | 36 | 378 773 | 91,31 | 91,70 | 89,15 | 18.10 13:57 | 2018-12-21 |
| FENAH19 | 8,08 | 0,08 | 1,00% | 3 | 7 274 | 8,08 | 8,10 | 8,08 | 25.09 15:13 | 2019-03-15 |
| FENAZ18 | 8,18 | -0,06 | -0,73% | 4 | 5 715 | 8,09 | 8,18 | 8,09 | 18.10 13:43 | 2018-12-21 |
| FENGH19 | 8,16 | 0,14 | 1,75% | 1 | 4 080 | 8,16 | 8,16 | 8,16 | 15.10 09:00 | 2019-03-15 |
| FENGM19 | 8,21 | 0,14 | 1,73% | 1 | 8 210 | 8,21 | 8,21 | 8,21 | 15.10 09:00 | 2019-06-21 |
| FENGZ18 | 8,16 | 0,11 | 1,37% | 19 | 32 608 | 8,00 | 8,19 | 8,00 | 18.10 13:44 | 2018-12-21 |
| FEUHH19 | 20,19 | 0,11 | 0,55% | 4 | 15 723 | 19,45 | 20,19 | 19,45 | 16.10 17:00 | 2019-03-15 |
| FEUHM19 | 19,30 | 1,11 | 6,10% | 1 | 1 930 | 19,30 | 19,30 | 19,30 | 02.10 16:47 | 2019-06-21 |
| FEUHZ18 | 20,26 | 0,54 | 2,74% | 38 | 109 045 | 19,86 | 20,26 | 19,86 | 18.10 13:34 | 2018-12-21 |
| FGPWZ18 | 41,95 | 0,55 | 1,33% | 2 | 8 365 | 41,70 | 41,95 | 41,70 | 16.10 09:50 | 2018-12-21 |
| FINGH19 | 179,00 | 7,00 | 4,07% | 1 | 17 900 | 179,00 | 179,00 | 179,00 | 24.09 14:35 | 2019-03-15 |
| FINGZ18 | 171,00 | -3,00 | -1,72% | 1 | 17 100 | 171,00 | 171,00 | 171,00 | 12.10 13:09 | 2018-12-21 |
| FJSWH19 | 69,80 | 2,50 | 3,71% | 1 | 6 980 | 69,80 | 69,80 | 69,80 | 17.10 10:12 | 2019-03-15 |
| FJSWM19 | 66,27 | -0,59 | -0,88% | 1 | 19 881 | 66,27 | 66,27 | 66,27 | 09.10 10:30 | 2019-06-21 |
| FJSWZ18 | 70,00 | -0,18 | -0,26% | 66 | 510 445 | 70,98 | 70,98 | 69,04 | 18.10 14:05 | 2018-12-21 |
| FKERM19 | 51,00 | -1,67 | -3,17% | 2 | 10 525 | 54,25 | 54,25 | 51,00 | 04.10 10:20 | 2019-06-21 |
| FKGHH19 | 82,20 | -4,96 | -5,69% | 4 | 33 612 | 85,78 | 85,78 | 82,20 | 11.10 11:22 | 2019-03-15 |
| FKGHM19 | 88,55 | -1,97 | -2,18% | 1 | 8 855 | 88,55 | 88,55 | 88,55 | 02.10 11:21 | 2019-06-21 |
| FKGHZ18 | 83,50 | -0,56 | -0,67% | 304 | 3 275 369 | 83,69 | 84,56 | 83,30 | 18.10 14:02 | 2018-12-21 |
| FKRUH19 | 204,20 | 0,70 | 0,34% | 4 | 244 195 | 202,00 | 204,35 | 202,00 | 27.09 15:52 | 2019-03-15 |
| FKRUM19 | 184,99 | -5,31 | -2,79% | 1 | 18 499 | 184,99 | 184,99 | 184,99 | 11.10 17:00 | 2019-06-21 |
| FKRUZ18 | 203,85 | 3,45 | 1,72% | 4 | 81 065 | 200,00 | 203,85 | 200,00 | 18.10 10:48 | 2018-12-21 |
| FLTSH19 | 71,33 | 1,33 | 1,90% | 6 | 175 133 | 70,00 | 71,33 | 70,00 | 18.10 09:30 | 2019-03-15 |
| FLTSM19 | 73,50 | 0,32 | 0,44% | 1 | 36 750 | 73,50 | 73,50 | 73,50 | 27.09 15:04 | 2019-06-21 |
| FLTSZ18 | 71,30 | 0,59 | 0,83% | 154 | 1 334 030 | 70,55 | 71,71 | 69,87 | 18.10 13:59 | 2018-12-21 |
| FLVCZ18 | 23,44 | -1,62 | -6,46% | 4 | 9 612 | 25,10 | 25,10 | 23,44 | 15.10 12:37 | 2018-12-21 |
| FLWBZ18 | 58,74 | -1,86 | -3,07% | 1 | 5 874 | 58,74 | 58,74 | 58,74 | 11.10 12:48 | 2018-12-21 |
| FMBKH19 | 448,50 | 10,50 | 2,40% | 4 | 272 850 | 453,00 | 468,00 | 448,50 | 28.09 09:10 | 2019-03-15 |
| FMBKM19 | 399,50 | -13,50 | -3,27% | 2 | 79 900 | 399,50 | 399,50 | 399,50 | 16.10 17:03 | 2019-06-21 |
| FMBKZ18 | 405,40 | -1,60 | -0,39% | 1 | 40 540 | 405,40 | 405,40 | 405,40 | 18.10 10:53 | 2018-12-21 |
| FMILZ18 | 8,80 | -0,08 | -0,90% | 3 | 26 470 | 8,85 | 8,85 | 8,80 | 18.10 10:08 | 2018-12-21 |
| FOPLH19 | 4,59 | 0,10 | 2,23% | 1 | 4 590 | 4,59 | 4,59 | 4,59 | 05.10 15:11 | 2019-03-15 |
| FOPLM19 | 4,55 | 0,00 | 0,00% | 1 | 4 550 | 4,55 | 4,55 | 4,55 | 17.10 08:50 | 2019-06-21 |
| FOPLZ18 | 4,58 | 0,08 | 1,78% | 15 | 9 141 | 4,54 | 4,58 | 4,54 | 18.10 13:43 | 2018-12-21 |
| FPEOH19 | 102,80 | -2,98 | -2,82% | 1 | 10 280 | 102,80 | 102,80 | 102,80 | 11.10 08:57 | 2019-03-15 |
| FPEOM19 | 102,00 | -2,48 | -2,37% | 1 | 10 200 | 102,00 | 102,00 | 102,00 | 15.10 16:25 | 2019-06-21 |
| FPEOZ18 | 103,50 | 0,29 | 0,28% | 50 | 568 711 | 102,90 | 103,70 | 102,50 | 18.10 13:47 | 2018-12-21 |
| FPGEH19 | 9,65 | -0,05 | -0,52% | 1 | 965 | 9,65 | 9,65 | 9,65 | 12.10 16:20 | 2019-03-15 |
| FPGEZ18 | 10,10 | 0,10 | 1,00% | 39 | 94 335 | 9,88 | 10,12 | 9,88 | 18.10 13:17 | 2018-12-21 |
| FPGNH19 | 6,50 | 0,05 | 0,78% | 4 | 26 000 | 6,50 | 6,50 | 6,50 | 18.10 08:59 | 2019-03-15 |
| FPGNZ18 | 6,60 | 0,02 | 0,30% | 18 | 118 390 | 6,54 | 6,60 | 6,54 | 18.10 12:27 | 2018-12-21 |
| FPKNH19 | 91,90 | -1,20 | -1,29% | 1 | 9 190 | 91,90 | 91,90 | 91,90 | 11.10 09:03 | 2019-03-15 |
| FPKNM19 | 95,37 | 2,93 | 3,17% | 3 | 123 648 | 95,00 | 95,37 | 95,00 | 12.10 13:32 | 2019-06-21 |
| FPKNZ18 | 92,85 | -2,10 | -2,21% | 442 | 4 882 721 | 94,57 | 95,39 | 92,45 | 18.10 14:01 | 2018-12-21 |
| FPKOH19 | 40,05 | 0,18 | 0,45% | 3 | 12 025 | 40,00 | 40,20 | 40,00 | 18.10 14:03 | 2019-03-15 |
| FPKOM19 | 42,20 | 0,16 | 0,38% | 1 | 4 220 | 42,20 | 42,20 | 42,20 | 25.09 15:19 | 2019-06-21 |
| FPKOZ18 | 40,22 | 0,32 | 0,80% | 244 | 1 765 843 | 39,70 | 40,65 | 39,60 | 18.10 13:58 | 2018-12-21 |
| FPLWZ18 | 129,00 | -2,00 | -1,53% | 3 | 38 800 | 130,00 | 130,00 | 129,00 | 18.10 13:59 | 2018-12-21 |
| FPLYH19 | 18,05 | -0,35 | -1,90% | 1 | 1 805 | 18,05 | 18,05 | 18,05 | 10.10 17:00 | 2019-03-15 |
| FPLYM19 | 16,20 | -0,35 | -2,11% | 1 | 1 620 | 16,20 | 16,20 | 16,20 | 15.10 12:52 | 2019-06-21 |
| FPLYZ18 | 18,00 | 0,22 | 1,24% | 2 | 7 242 | 18,14 | 18,14 | 18,00 | 18.10 12:18 | 2018-12-21 |
| FPXMH19 | 3,03 | 0,04 | 1,34% | 3 | 21 380 | 3,11 | 3,12 | 3,03 | 18.10 13:19 | 2019-03-15 |
| FPXMM19 | 2,78 | -0,09 | -3,14% | 1 | 2 780 | 2,78 | 2,78 | 2,78 | 12.10 12:30 | 2019-06-21 |
| FPXMZ18 | 3,07 | 0,00 | 0,00% | 1 | 307 | 3,07 | 3,07 | 3,07 | 18.10 08:53 | 2018-12-21 |
| FPZUH19 | 39,60 | -0,23 | -0,58% | 1 | 7 920 | 39,60 | 39,60 | 39,60 | 10.10 14:35 | 2019-03-15 |
| FPZUM19 | 39,10 | 0,13 | 0,33% | 3 | 11 740 | 39,20 | 39,20 | 39,10 | 12.10 12:01 | 2019-06-21 |
| FPZUZ18 | 39,57 | -0,16 | -0,40% | 63 | 313 685 | 39,71 | 39,98 | 39,40 | 18.10 14:01 | 2018-12-21 |
| FSPLH19 | 355,00 | -12,00 | -3,27% | 1 | 35 500 | 355,00 | 355,00 | 355,00 | 09.10 13:43 | 2019-03-15 |
| FSPLM19 | 336,50 | -4,50 | -1,32% | 4 | 138 210 | 349,50 | 349,50 | 336,50 | 12.10 09:45 | 2019-06-21 |
| FSPLZ18 | 349,80 | -7,20 | -2,02% | 1 | 34 980 | 349,80 | 349,80 | 349,80 | 18.10 12:48 | 2018-12-21 |
| FTENZ18 | 77,71 | -0,29 | -0,37% | 1 | 7 771 | 77,71 | 77,71 | 77,71 | 18.10 09:30 | 2018-12-21 |
| FTPEH19 | 1,80 | -0,02 | -1,10% | 2 | 3 600 | 1,80 | 1,80 | 1,80 | 18.10 09:06 | 2019-03-15 |
| FTPEM19 | 1,89 | 0,03 | 1,61% | 6 | 22 740 | 1,90 | 1,90 | 1,89 | 16.10 12:00 | 2019-06-21 |
| FTPEZ18 | 1,79 | 0,02 | 1,13% | 83 | 342 630 | 1,77 | 1,80 | 1,77 | 18.10 13:45 | 2018-12-21 |
| FCHFH19 | 379,44 | 0,45 | 0,12% | 1 | 3 794 | 379,44 | 379,44 | 379,44 | 18.10 10:25 | 2019-03-15 |
| FCHFM19 | 382,60 | 0,10 | 0,03% | 2 | 7 639 | 381,30 | 382,60 | 381,30 | 18.10 13:49 | 2019-06-21 |
| FCHFU19 | 383,00 | 0,25 | 0,07% | 3 | 11 500 | 383,13 | 383,84 | 383,00 | 17.10 12:01 | 2019-09-20 |
| FCHFV18 | 375,09 | -3,24 | -0,86% | 1 | 187 545 | 375,09 | 375,09 | 375,09 | 12.10 10:45 | 2018-10-19 |
| FCHFX18 | 378,01 | 0,21 | 0,06% | 1 | 3 780 | 378,01 | 378,01 | 378,01 | 11.10 14:30 | 2018-11-16 |
| FCHFZ18 | 376,63 | 0,26 | 0,07% | 6 | 26 384 | 376,67 | 377,48 | 376,63 | 18.10 13:38 | 2018-12-21 |
| FEURH19 | 432,77 | -0,69 | -0,16% | 1 | 4 328 | 432,77 | 432,77 | 432,77 | 16.10 16:08 | 2019-03-15 |
| FEURM19 | 435,77 | 0,32 | 0,07% | 2 | 8 714 | 435,59 | 435,77 | 435,59 | 18.10 14:03 | 2019-06-21 |
| FEURU19 | 437,88 | 0,69 | 0,16% | 1 | 4 379 | 437,88 | 437,88 | 437,88 | 18.10 09:36 | 2019-09-20 |
| FEURV18 | 429,53 | -0,14 | -0,03% | 2 | 8 593 | 429,73 | 429,73 | 429,53 | 03.10 15:41 | 2018-10-19 |
| FEURX18 | 430,78 | -1,71 | -0,40% | 1 | 215 390 | 430,78 | 430,78 | 430,78 | 12.10 12:00 | 2018-11-16 |
| FEURZ18 | 430,87 | 0,06 | 0,01% | 4 | 17 238 | 431,00 | 431,00 | 430,87 | 18.10 10:28 | 2018-12-21 |
| FGBPH19 | 482,81 | -1,51 | -0,31% | 1 | 4 828 | 482,81 | 482,81 | 482,81 | 21.09 11:32 | 2019-03-15 |
| FGBPM19 | 493,19 | -0,61 | -0,12% | 1 | 4 932 | 493,19 | 493,19 | 493,19 | 12.10 13:21 | 2019-06-21 |
| FGBPU19 | 492,50 | -1,68 | -0,34% | 1 | 4 925 | 492,50 | 492,50 | 492,50 | 08.10 08:45 | 2019-09-20 |
| FGBPV18 | 481,76 | 2,42 | 0,50% | 6 | 288 842 | 481,96 | 481,96 | 480,45 | 01.10 15:02 | 2018-10-19 |
| FGBPX18 | 480,60 | -0,57 | -0,12% | 1 | 4 806 | 480,60 | 480,60 | 480,60 | 25.09 14:35 | 2018-11-16 |
| FGBPZ18 | 490,23 | 0,37 | 0,08% | 2 | 985 342 | 490,22 | 490,23 | 490,22 | 18.10 13:21 | 2018-12-21 |
| FUSDH19 | 371,59 | 1,17 | 0,32% | 2 | 7 441 | 372,48 | 372,48 | 371,59 | 18.10 10:17 | 2019-03-15 |
| FUSDM19 | 370,07 | 0,10 | 0,03% | 1 | 3 701 | 370,07 | 370,07 | 370,07 | 18.10 09:43 | 2019-06-21 |
| FUSDU19 | 369,15 | 1,19 | 0,32% | 6 | 158 730 | 369,00 | 369,20 | 369,00 | 18.10 14:03 | 2019-09-20 |
| FUSDV18 | 371,61 | -0,51 | -0,14% | 1 | 371 610 | 371,61 | 371,61 | 371,61 | 17.10 16:30 | 2018-10-19 |
| FUSDX18 | 372,71 | 0,94 | 0,25% | 11 | 372 944 | 374,21 | 374,27 | 372,70 | 18.10 12:52 | 2018-11-16 |
| FUSDZ18 | 372,66 | 0,94 | 0,25% | 332 | 34 414 296 | 373,09 | 373,65 | 372,04 | 18.10 13:59 | 2018-12-21 |
| FLTBZ18 | 112,70 | -0,05 | -0,04% | 2 | 224 450 | 111,75 | 112,70 | 111,75 | 27.08 14:47 | 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?
- GetBack
- Alior Bank
- 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?
- Alior Bank
- Zmiana czasu
- Pożyczki chwilówki
- Upadłość konsumencka
- Jak bezpiecznie korzystać z konta bankowego
- Sesje elixir
- Szybka pozyczka online
- Kalkulator kredytowy
- Oświadczenie majątkowe
- Orange
- Bank Pocztowy
- Krzysztof Tchórzewski
