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
FBASZ25 15 849,0000 802,0000 5,33% 2 63 438 15 870,0000 15 870,0000 15 849,0000 16.05 10:53 2025-12-19
FFINZ25 18 946,0000 25,0000 0,13% 1 37 892 18 946,0000 18 946,0000 18 946,0000 19.09 14:07 2025-12-19
FW20H2620 2 844,0000 -34,0000 -1,18% 187 18 007 760 2 874,0000 2 874,0000 2 837,0000 25.09 17:04 2026-03-20
FW20M2620 2 847,0000 -36,0000 -1,25% 24 2 053 540 2 871,0000 2 871,0000 2 840,0000 25.09 17:00 2026-06-19
FW20U2620 2 813,0000 -32,0000 -1,12% 29 2 366 140 2 819,0000 2 829,0000 2 805,0000 25.09 17:00 2026-09-18
FW20Z2520 2 825,0000 -36,0000 -1,26% 10 890 1 123 696 768 2 853,0000 2 856,0000 2 815,0000 25.09 17:04 2025-12-19
FW40H26 7 907,0000 -51,0000 -0,64% 5 474 130 7 891,0000 7 910,0000 7 891,0000 25.09 15:23 2026-03-20
FW40M26 7 915,0000 -85,0000 -1,06% 7 712 860 7 926,0000 7 930,0000 7 907,0000 25.09 16:47 2026-06-19
FW40Z25 7 849,0000 -70,0000 -0,88% 88 7 849 660 7 901,0000 7 901,0000 7 820,0000 25.09 17:00 2025-12-19
F11BH26 212,8800 -2,1000 -0,98% 1 4 258 212,8800 212,8800 212,8800 02.07 12:01 2026-03-20
F11BM26 188,2700 6,7000 3,69% 1 5 648 188,2700 188,2700 188,2700 25.09 12:51 2026-06-19
F11BZ25 181,5000 -1,1900 -0,65% 1 1 815 181,5000 181,5000 181,5000 25.09 15:01 2025-12-19
FACPH26 214,0000 3,8200 1,82% 2 42 812 214,1200 214,1200 214,0000 05.09 09:58 2026-03-20
FACPZ25 202,0000 -7,0000 -3,35% 5 143 320 207,2000 207,2000 202,0000 25.09 16:32 2025-12-19
FALEH26 35,2000 -0,4000 -1,12% 2 7 108 35,8800 35,8800 35,2000 19.09 16:26 2026-03-20
FALEZ25 35,3580 0,1100 0,31% 32 155 141 35,0200 35,4270 34,9500 25.09 16:47 2025-12-19
FALRH26 106,1000 -1,5500 -1,44% 1 10 610 106,1000 106,1000 106,1000 16.09 15:33 2026-03-20
FALRM26 105,5000 -0,2400 -0,23% 2 105 500 105,5000 105,5000 105,5000 24.09 15:00 2026-06-19
FALRZ25 103,6100 -2,0900 -1,98% 5 72 642 103,6000 104,0000 103,6000 25.09 17:03 2025-12-19
FAPRZ25 19,9290 -0,3110 -1,54% 5 9 922 19,9000 19,9290 19,7460 25.09 12:10 2025-12-19
FASBZ25 27,9000 -0,3710 -1,31% 1 8 370 27,9000 27,9000 27,9000 25.09 14:37 2025-12-19
FATTH26 19,2740 0,1370 0,72% 1 7 710 19,2740 19,2740 19,2740 19.09 10:40 2026-03-20
FATTZ25 19,8500 0,7500 3,93% 68 260 126 19,7500 19,8500 19,3000 25.09 17:00 2025-12-19
FBDXH26 640,0000 20,8400 3,37% 2 12 800 640,0000 640,0000 640,0000 23.07 09:20 2026-03-20
FBDXZ25 523,0000 -5,6500 -1,07% 11 89 308 529,3200 529,3300 523,0000 25.09 14:06 2025-12-19
FCARZ25 572,2900 0,0000 0,00% 1 11 446 572,2900 572,2900 572,2900 25.09 10:42 2025-12-19
FCCCH26 190,1000 -3,8900 -2,01% 1 19 010 190,1000 190,1000 190,1000 24.09 09:04 2026-03-20
FCCCZ25 193,0900 0,3900 0,20% 121 2 702 534 194,1000 195,0000 190,8000 25.09 17:01 2025-12-19
FCDRH26 260,6900 -6,2100 -2,33% 2 52 268 261,9900 261,9900 260,6900 24.09 09:29 2026-03-20
FCDRZ25 258,5000 -0,5000 -0,19% 93 3 014 442 258,0100 259,3500 256,5100 25.09 16:48 2025-12-19
FCPSH26 14,2160 0,0800 0,57% 1 1 422 14,2160 14,2160 14,2160 25.09 11:41 2026-03-20
FCPSM26 14,1750 0,0340 0,24% 1 1 418 14,1750 14,1750 14,1750 24.09 10:52 2026-06-19
FCPSZ25 13,8990 0,1480 1,08% 32 85 724 13,7520 13,8990 13,7520 25.09 17:00 2025-12-19
FDIAH26 211,5800 -4,7100 -2,18% 1 21 158 211,5800 211,5800 211,5800 24.09 11:56 2026-03-20
FDIAZ25 209,5800 -4,4600 -2,08% 1 20 958 209,5800 209,5800 209,5800 24.09 11:55 2025-12-19
FDNPH26 46,9140 0,6140 1,33% 1 93 828 46,9140 46,9140 46,9140 18.09 15:33 2026-03-20
FDNPZ25 45,0000 -0,7000 -1,53% 18 814 527 45,9500 45,9500 44,7370 25.09 16:44 2025-12-19
FDOMH26 242,0000 -2,8300 -1,16% 5 240 300 243,0000 243,0000 234,0000 08.09 12:54 2026-03-20
FDOMM26 232,7200 -8,4400 -3,50% 2 47 288 240,1600 240,1600 232,7200 24.09 15:58 2026-06-19
FDOMZ25 235,0000 -0,9200 -0,39% 1 23 500 235,0000 235,0000 235,0000 24.09 15:54 2025-12-19
FEATZ25 15,4650 0,4160 2,76% 2 3 081 15,3400 15,4650 15,3400 18.09 12:06 2025-12-19
FENAZ25 17,7000 0,0440 0,25% 1 17 700 17,7000 17,7000 17,7000 25.09 12:08 2025-12-19
FEUHZ25 8,2220 -0,1170 -1,40% 2 16 520 8,2980 8,2980 8,2220 25.09 17:00 2025-12-19
FGPWH26 56,7200 -1,4900 -2,56% 1 11 344 56,7200 56,7200 56,7200 17.09 16:36 2026-03-20
FGPWZ25 57,6000 1,0300 1,82% 2 11 500 57,4000 57,6000 57,4000 25.09 10:02 2025-12-19
FINGH26 311,0000 -0,6400 -0,21% 2 63 300 322,0000 322,0000 311,0000 23.06 12:03 2026-03-20
FINGZ25 306,5500 -6,9500 -2,22% 1 30 655 306,5500 306,5500 306,5500 16.09 16:45 2025-12-19
FJSWH26 26,0000 -0,2000 -0,76% 1 2 600 26,0000 26,0000 26,0000 25.09 14:41 2026-03-20
FJSWZ25 26,1200 -0,2300 -0,87% 135 625 952 26,5000 26,7950 25,9500 25.09 17:00 2025-12-19
FKGHH26 157,4000 2,5000 1,61% 3 47 008 156,0000 157,4000 156,0000 25.09 10:37 2026-03-20
FKGHM26 147,5900 3,5000 2,43% 5 323 967 147,0100 147,5900 147,0100 24.09 13:28 2026-06-19
FKGHZ25 153,5000 -1,0200 -0,66% 693 14 851 610 154,8900 156,5000 153,0000 25.09 17:01 2025-12-19
FKRUH26 461,1500 1,9000 0,41% 1 4 612 461,1500 461,1500 461,1500 01.09 10:08 2026-03-20
FKRUZ25 480,0000 0,0000 0,00% 3 33 860 480,9700 485,0000 480,0000 25.09 12:29 2025-12-19
FKTYH26 920,0000 -9,9900 -1,07% 1 9 200 920,0000 920,0000 920,0000 10.09 09:38 2026-03-20
FKTYZ25 920,5000 -11,5000 -1,23% 10 92 001 922,9000 922,9000 917,5500 24.09 11:07 2025-12-19
FLPPH26 17 890,0000 -25,0000 -0,14% 2 53 670 17 890,0000 17 890,0000 17 890,0000 22.09 13:56 2026-03-20
FLPPZ25 17 735,1000 10,1000 0,06% 11 229 600 17 665,1000 17 735,1000 17 600,0000 25.09 16:43 2025-12-19
FLWBZ25 24,4610 0,4000 1,66% 2 26 906 24,4470 24,4610 24,4470 25.09 09:39 2025-12-19
FMABZ25 9,0200 -0,0660 -0,73% 1 1 804 9,0200 9,0200 9,0200 25.09 10:35 2025-12-19
FMBKH26 903,5000 -11,5000 -1,26% 2 17 885 885,0000 903,5000 885,0000 24.09 15:47 2026-03-20
FMBKZ25 881,0000 -26,7400 -2,95% 16 178 215 893,0000 898,3300 881,0000 25.09 17:00 2025-12-19
FMILH26 14,9120 -0,2360 -1,56% 1 14 912 14,9120 14,9120 14,9120 24.09 09:28 2026-03-20
FMILM26 15,2380 0,5250 3,57% 1 152 380 15,2380 15,2380 15,2380 23.09 13:26 2026-06-19
FMILZ25 14,4440 -0,3460 -2,34% 6 87 344 14,6000 14,6500 14,4440 25.09 16:41 2025-12-19
FOPLH26 9,4640 0,6070 6,85% 1 9 464 9,4640 9,4640 9,4640 04.09 12:09 2026-03-20
FOPLZ25 8,8680 -0,0370 -0,42% 5 44 244 8,8780 8,8780 8,8060 25.09 17:04 2025-12-19
FPCOH26 25,7900 3,2270 14,30% 10 63 999 23,1800 25,7900 23,1800 25.09 16:38 2026-03-20
FPCOZ25 25,4170 2,6180 11,48% 598 2 836 209 23,1000 25,8590 23,1000 25.09 17:00 2025-12-19
FPEOH26 180,2200 -2,3900 -1,31% 1 18 022 180,2200 180,2200 180,2200 24.09 10:27 2026-03-20
FPEOM26 176,6100 -4,4500 -2,46% 3 212 942 178,4200 178,4200 176,6100 22.09 09:16 2026-06-19
FPEOZ25 174,2000 -4,8000 -2,68% 204 3 873 116 179,0000 179,0000 174,2000 25.09 17:00 2025-12-19
FPGEZ25 10,7010 -0,1870 -1,72% 39 420 082 10,9210 10,9300 10,6800 25.09 17:00 2025-12-19
FPKNH26 90,4100 0,9100 1,02% 8 71 803 89,4000 90,4300 88,8500 25.09 16:49 2026-03-20
FPKNM26 91,0000 0,3100 0,34% 9 90 535 90,0000 91,0000 89,2000 25.09 16:09 2026-06-19
FPKNZ25 89,6100 0,6100 0,69% 327 4 733 796 88,9000 89,8000 88,0300 25.09 17:03 2025-12-19
FPKOH26 70,0000 -0,9900 -1,39% 8 56 100 71,0900 71,0900 69,5300 25.09 16:40 2026-03-20
FPKOM26 71,2900 -0,4100 -0,57% 2 21 434 71,7600 71,7600 71,2900 25.09 15:53 2026-06-19
FPKOZ25 69,3000 -1,1700 -1,66% 186 1 702 360 70,4700 70,6300 69,0000 25.09 17:01 2025-12-19
FPKPH26 16,8200 0,3580 2,17% 1 10 092 16,8200 16,8200 16,8200 18.09 10:03 2026-03-20
FPKPZ25 16,6620 0,1030 0,62% 3 5 008 16,7600 16,7600 16,6620 23.09 11:13 2025-12-19
FPXMH26 7,0000 -0,2120 -2,94% 1 7 000 7,0000 7,0000 7,0000 25.09 16:28 2026-03-20
FPXMZ25 6,9000 -0,2490 -3,48% 6 41 601 7,0010 7,0010 6,9000 25.09 16:28 2025-12-19
FPZUH26 55,5000 -2,5500 -4,39% 28 192 191 57,3400 57,3400 55,5000 25.09 16:45 2026-03-20
FPZUM26 55,9500 -1,3000 -2,27% 7 39 834 57,2800 57,2800 55,9500 25.09 16:44 2026-06-19
FPZUZ25 55,1800 -1,8300 -3,21% 383 2 957 718 57,3500 57,3500 54,9000 25.09 17:04 2025-12-19
FSPLH26 520,0000 8,9300 1,75% 2 10 350 515,0000 520,0000 515,0000 01.09 09:57 2026-03-20
FSPLZ25 473,0000 2,0000 0,42% 1 9 460 473,0000 473,0000 473,0000 25.09 09:06 2025-12-19
FSVEZ25 4,3000 0,0006 0,01% 1 4 300 4,3000 4,3000 4,3000 19.09 09:25 2025-12-19
FTENH26 88,3200 1,6700 1,93% 2 1 765 88,2100 88,3200 88,2100 18.09 15:05 2026-03-20
FTENM26 87,0700 0,2200 0,25% 6 34 607 85,5100 87,4800 85,5100 22.09 10:15 2026-06-19
FTENZ25 85,3600 -0,3900 -0,45% 1 854 85,3600 85,3600 85,3600 24.09 15:01 2025-12-19
FTPEH26 8,4510 0,1780 2,15% 3 25 204 8,3110 8,4510 8,3110 24.09 11:01 2026-03-20
FTPEM26 8,3810 0,2220 2,72% 1 8 381 8,3810 8,3810 8,3810 23.09 11:14 2026-06-19
FTPEZ25 8,5900 0,0800 0,94% 76 830 968 8,5290 8,5900 8,4300 25.09 17:01 2025-12-19
FXTBH26 76,6700 -0,3300 -0,43% 1 76 670 76,6700 76,6700 76,6700 19.09 10:01 2026-03-20
FXTBM26 72,0900 -0,8800 -1,21% 2 14 425 72,1600 72,1600 72,0900 22.09 09:43 2026-06-19
FXTBZ25 73,4600 0,1600 0,22% 9 73 649 74,5000 74,5000 72,3400 25.09 16:22 2025-12-19
FZABH26 22,0000 -0,0500 -0,23% 1 2 200 22,0000 22,0000 22,0000 17.09 17:00 2026-03-20
FZABM26 22,7520 0,2510 1,12% 5 56 750 23,0000 23,0000 22,6280 25.09 16:44 2026-06-19
FZABZ25 22,5500 -0,0790 -0,35% 6 13 611 22,8600 22,8600 22,5500 25.09 17:00 2025-12-19
FCHFH26 4,6681 -0,0100 -0,21% 2 102 698 4,6681 4,6681 4,6681 25.09 14:31 2026-03-20
FCHFM26 4,7180 -0,0119 -0,25% 1 9 436 4,7180 4,7180 4,7180 25.09 11:14 2026-06-19
FCHFU26 4,7713 -0,0081 -0,17% 1 47 713 4,7713 4,7713 4,7713 25.09 16:47 2026-09-18
FCHFV25 4,5700 -0,0153 -0,33% 1 4 570 4,5700 4,5700 4,5700 25.09 12:00 2025-10-17
FCHFZ25 4,6164 -0,0076 -0,16% 7 115 280 4,6140 4,6164 4,6070 25.09 14:52 2025-12-19
FEURH26 4,3182 -0,0062 -0,14% 3 1 014 698 4,3172 4,3182 4,3163 25.09 10:41 2026-03-20
FEURM26 4,3319 -0,0021 -0,05% 3 12 998 4,3337 4,3337 4,3319 23.09 12:11 2026-06-19
FEURU26 4,3700 0,0000 0,00% 3 13 117 4,3740 4,3740 4,3700 25.09 09:45 2026-09-18
FEURV25 4,2666 -0,0030 -0,07% 1 4 267 4,2666 4,2666 4,2666 22.09 13:24 2025-10-17
FEURZ25 4,2912 -0,0034 -0,08% 12 866 638 4,2902 4,2924 4,2861 25.09 15:52 2025-12-19
FGBPH26 4,9007 0,0033 0,07% 3 53 841 4,8950 4,9007 4,8930 24.09 15:30 2026-03-20
FGBPM26 4,9025 -0,0016 -0,03% 1 4 903 4,9025 4,9025 4,9025 24.09 10:03 2026-06-19
FGBPU26 4,9003 -0,0144 -0,29% 2 9 807 4,9070 4,9070 4,9003 23.09 10:58 2026-09-18
FGBPV25 4,9044 -0,0015 -0,03% 1 24 522 4,9044 4,9044 4,9044 17.09 10:41 2025-10-17
FGBPZ25 4,8932 -0,0036 -0,07% 15 127 194 4,8979 4,8979 4,8825 25.09 16:15 2025-12-19
FUSDH26 3,6600 0,0118 0,32% 14 1 133 868 3,6465 3,6620 3,6400 25.09 15:54 2026-03-20
FUSDM26 3,6674 0,0043 0,12% 3 25 647 3,6610 3,6743 3,6610 25.09 15:20 2026-06-19
FUSDU26 3,6798 0,0179 0,49% 4 73 327 3,6609 3,6798 3,6609 25.09 16:43 2026-09-18
FUSDV25 3,6480 0,0120 0,33% 7 563 298 3,6322 3,6500 3,6260 25.09 15:05 2025-10-17
FUSDX25 3,6498 0,0140 0,39% 8 313 234 3,6355 3,6516 3,6290 25.09 15:05 2025-11-21
FUSDZ25 3,6594 0,0195 0,54% 803 17 333 156 3,6350 3,6594 3,6300 25.09 17:04 2025-12-19
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.