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
FBASH22 14 470,0000 -2,0000 -0,01% 1 144 700 14 470,0000 14 470,0000 14 470,0000 22.06 10:19 2022-03-18
FBASU21 13 905,0000 91,0000 0,66% 2 55 620 13 905,0000 13 905,0000 13 905,0000 05.08 09:15 2021-09-17
FBASZ21 13 828,0000 2,0000 0,01% 1 138 280 13 828,0000 13 828,0000 13 828,0000 28.04 09:07 2021-12-17
FFINU21 9 872,0000 85,0000 0,87% 3 59 224 9 870,0000 9 872,0000 9 870,0000 05.08 09:11 2021-09-17
FFINZ21 10 071,0000 -7,0000 -0,07% 1 100 710 10 071,0000 10 071,0000 10 071,0000 22.06 10:30 2021-12-17
FGMSH22 24 130,0000 26,0000 0,11% 1 120 650 24 130,0000 24 130,0000 24 130,0000 02.07 10:55 2022-03-18
FGMSU21 23 890,0000 -220,0000 -0,91% 2 143 340 23 890,0000 23 890,0000 23 890,0000 28.07 15:56 2021-09-17
FGMSZ21 23 348,0000 3,0000 0,01% 1 23 348 23 348,0000 23 348,0000 23 348,0000 16.06 14:51 2021-12-17
FPETH22 8 012,0000 -326,0000 -3,91% 3 240 590 8 031,0000 8 031,0000 8 012,0000 16.07 09:22 2022-03-18
FPETU21 6 306,0000 7,0000 0,11% 2 125 780 6 272,0000 6 306,0000 6 272,0000 22.12 13:35 2021-09-17
FPETZ21 8 013,0000 -57,0000 -0,71% 1 80 130 8 013,0000 8 013,0000 8 013,0000 16.07 09:11 2021-12-17
FW20H2220 2 246,0000 -4,0000 -0,18% 1 44 920 2 246,0000 2 246,0000 2 246,0000 05.08 10:14 2022-03-18
FW20M2220 2 246,0000 1,0000 0,04% 2 89 840 2 246,0000 2 246,0000 2 246,0000 05.08 09:47 2022-06-17
FW20U2120 2 242,0000 -3,0000 -0,13% 1 829 139 500 384 2 244,0000 2 249,0000 2 240,0000 05.08 10:40 2021-09-17
FW20Z2120 2 242,0000 -3,0000 -0,13% 2 89 720 2 244,0000 2 244,0000 2 242,0000 05.08 09:52 2021-12-17
FW40H22 4 962,0000 -16,0000 -0,32% 1 49 620 4 962,0000 4 962,0000 4 962,0000 03.08 15:48 2022-03-18
FW40U21 4 938,0000 -27,0000 -0,54% 9 445 120 4 966,0000 4 966,0000 4 937,0000 05.08 10:22 2021-09-17
FW40Z21 4 934,0000 -32,0000 -0,64% 1 49 340 4 934,0000 4 934,0000 4 934,0000 05.08 09:44 2021-12-17
F11BH22 486,2486 -4,5340 -0,92% 2 53 487 486,2080 486,2486 486,2080 03.08 10:55 2022-03-18
F11BU21 468,5258 -1,4742 -0,31% 2 9 397 471,1598 471,1598 468,5258 05.08 10:38 2021-09-17
F11BZ21 474,9260 -7,6020 -1,58% 2 94 813 473,2040 474,9260 473,2040 05.08 10:01 2021-12-17
FACPU21 79,2500 -1,2500 -1,55% 1 7 925 79,2500 79,2500 79,2500 03.08 16:24 2021-09-17
FACPZ21 80,9500 2,7169 3,47% 2 15 920 78,2500 80,9500 78,2500 30.07 08:46 2021-12-17
FALEH22 66,7662 -0,2338 -0,35% 1 13 353 66,7662 66,7662 66,7662 02.08 16:08 2022-03-18
FALEU21 64,9450 -1,6450 -2,47% 151 1 552 749 66,5900 67,8000 64,9000 05.08 10:40 2021-09-17
FALEZ21 66,6999 1,1999 1,83% 3 19 955 66,4720 66,6999 66,3799 02.08 09:28 2021-12-17
FALRH22 33,3000 -0,5000 -1,48% 1 33 300 33,3000 33,3000 33,3000 19.07 12:19 2022-03-18
FALRU21 38,3190 0,8192 2,18% 84 673 802 37,8400 38,5434 37,4000 05.08 10:39 2021-09-17
FALRZ21 37,6200 -0,6300 -1,65% 1 3 762 37,6200 37,6200 37,6200 04.08 09:59 2021-12-17
FATTH22 32,0000 -1,0000 -3,03% 1 3 200 32,0000 32,0000 32,0000 19.07 10:52 2022-03-18
FATTU21 29,8900 -0,1101 -0,37% 1 2 989 29,8900 29,8900 29,8900 05.08 09:54 2021-09-17
FATTZ21 32,2700 -0,5300 -1,62% 1 3 227 32,2700 32,2700 32,2700 19.07 10:52 2021-12-17
FBMLH22 9,4501 0,1213 1,30% 4 27 903 9,0706 9,4501 9,0706 21.07 10:50 2022-03-18
FBMLU21 8,1000 -0,0500 -0,61% 2 3 260 8,2000 8,2000 8,1000 04.08 12:11 2021-09-17
FBMLZ21 8,5001 0,3748 4,61% 1 850 8,5001 8,5001 8,5001 05.08 09:04 2021-12-17
FCCCU21 122,0000 -0,3800 -0,31% 37 476 698 123,6800 123,6800 121,0000 05.08 10:38 2021-09-17
FCCCZ21 122,9500 -1,3801 -1,11% 1 12 295 122,9500 122,9500 122,9500 19.07 11:30 2021-12-17
FCDRH22 184,0200 -0,3400 -0,18% 1 18 402 184,0200 184,0200 184,0200 21.07 15:59 2022-03-18
FCDRU21 176,4480 0,9480 0,54% 61 1 354 562 175,5000 177,0000 175,0577 05.08 10:38 2021-09-17
FCDRZ21 175,1100 -12,3900 -6,61% 1 87 555 175,1100 175,1100 175,1100 04.08 10:50 2021-12-17
FCIEH22 47,4830 -3,8570 -7,51% 1 4 748 47,4830 47,4830 47,4830 26.07 10:05 2022-03-18
FCIEU21 48,1400 -0,3600 -0,74% 5 53 314 48,5000 48,5000 48,1400 05.08 10:37 2021-09-17
FCIEZ21 49,0000 -1,4800 -2,93% 1 4 900 49,0000 49,0000 49,0000 07.07 08:45 2021-12-17
FCIGU21 1,4270 -0,0630 -4,23% 2 4 263 1,4090 1,4270 1,4090 30.07 12:47 2021-09-17
FCPSH22 32,5000 -1,0000 -2,99% 1 6 500 32,5000 32,5000 32,5000 05.08 08:48 2022-03-18
FCPSU21 32,5400 0,4010 1,25% 2 9 762 32,5400 32,5400 32,5400 04.08 12:48 2021-09-17
FCPSZ21 30,9000 1,9342 6,68% 5 21 364 29,9658 30,9700 29,9658 08.07 17:01 2021-12-17
FDNPH22 302,0000 0,7588 0,25% 1 30 200 302,0000 302,0000 302,0000 07.07 16:18 2022-03-18
FDNPU21 311,4000 3,0997 1,01% 4 124 360 310,4000 311,4000 310,4000 05.08 09:46 2021-09-17
FDNPZ21 315,9999 8,0000 2,60% 2 62 783 311,8300 315,9999 311,8300 04.08 09:49 2021-12-17
FENAH22 8,8553 0,0666 0,76% 2 177 093 8,8540 8,8553 8,8540 08.07 09:09 2022-03-18
FENAU21 8,7900 0,0300 0,34% 4 34 770 8,5400 8,7900 8,5400 04.08 09:06 2021-09-17
FENAZ21 8,7700 0,1412 1,64% 2 26 212 8,6716 8,7700 8,6716 03.08 10:39 2021-12-17
FEUHH22 14,9500 -0,5614 -3,62% 2 8 970 14,9500 14,9500 14,9500 29.06 09:05 2022-03-18
FEUHU21 12,7000 0,1001 0,79% 13 29 333 12,7000 12,9950 12,6917 05.08 10:39 2021-09-17
FEUHZ21 12,2510 0,0122 0,10% 1 1 225 12,2510 12,2510 12,2510 27.07 10:12 2021-12-17
FGPWH22 45,6897 -0,7603 -1,64% 1 13 707 45,6897 45,6897 45,6897 20.07 09:00 2022-03-18
FGPWU21 43,4000 -0,4753 -1,08% 6 47 938 43,7500 43,8400 43,4000 04.08 14:55 2021-09-17
FGPWZ21 43,8000 -0,5645 -1,27% 1 8 760 43,8000 43,8000 43,8000 02.08 09:41 2021-12-17
FINGU21 186,0000 0,3945 0,21% 1 18 600 186,0000 186,0000 186,0000 03.08 09:18 2021-09-17
FINGZ21 187,1646 4,7866 2,62% 1 93 582 187,1646 187,1646 187,1646 03.08 10:41 2021-12-17
FJSWH22 35,0000 0,0000 0,00% 2 7 000 35,0000 35,0000 35,0000 02.08 13:56 2022-03-18
FJSWU21 33,6698 -0,1702 -0,50% 68 335 441 33,8460 34,1430 33,2600 05.08 10:39 2021-09-17
FJSWZ21 35,0000 1,5740 4,71% 5 24 500 34,9999 35,0000 34,9999 29.07 16:32 2021-12-17
FKGHH22 185,0000 -1,1500 -0,62% 1 92 500 185,0000 185,0000 185,0000 19.07 12:36 2022-03-18
FKGHU21 195,7890 -1,8620 -0,94% 148 3 392 217 196,9000 197,3000 195,3000 05.08 10:39 2021-09-17
FKGHZ21 196,8000 -0,7000 -0,35% 1 19 680 196,8000 196,8000 196,8000 05.08 09:17 2021-12-17
FKRUU21 300,7900 2,7800 0,93% 4 119 334 296,8800 300,7900 295,0000 05.08 09:23 2021-09-17
FKRUZ21 302,0000 -1,1000 -0,36% 1 30 200 302,0000 302,0000 302,0000 19.07 14:21 2021-12-17
FLPPH22 14 082,0000 152,0800 1,09% 1 14 082 14 082,0000 14 082,0000 14 082,0000 02.08 16:31 2022-03-18
FLPPU21 14 054,0200 -5,9801 -0,04% 9 140 610 14 032,0000 14 129,0000 14 030,0000 05.08 10:08 2021-09-17
FLPPZ21 14 500,0000 80,0000 0,55% 1 14 500 14 500,0000 14 500,0000 14 500,0000 04.08 10:49 2021-12-17
FLTSH22 52,1100 -0,6900 -1,31% 1 5 211 52,1100 52,1100 52,1100 02.08 08:45 2022-03-18
FLTSU21 52,7399 -0,0800 -0,15% 56 392 817 52,8400 52,8400 52,2081 05.08 10:37 2021-09-17
FLTSZ21 53,0900 -0,1700 -0,32% 1 5 309 53,0900 53,0900 53,0900 03.08 09:54 2021-12-17
FLVCU21 125,1150 -0,8030 -0,64% 2 253 037 126,3128 126,3128 125,1150 03.08 11:58 2021-09-17
FLVCZ21 117,8455 -2,9740 -2,46% 1 11 785 117,8455 117,8455 117,8455 11.05 14:37 2021-12-17
FLWBU21 25,5500 -0,2500 -0,97% 1 2 555 25,5500 25,5500 25,5500 04.08 17:00 2021-09-17
FLWBZ21 25,0000 -1,6000 -6,02% 5 12 570 25,6950 25,6950 25,0000 20.07 12:00 2021-12-17
FMBKU21 318,0000 3,9046 1,24% 2 6 358 317,8000 318,0000 317,8000 05.08 10:30 2021-09-17
FMBKZ21 304,5851 -43,8129 -12,58% 2 6 147 310,1196 310,1196 304,5851 12.07 15:57 2021-12-17
FMILH22 5,0821 0,0021 0,04% 1 5 082 5,0821 5,0821 5,0821 03.08 12:12 2022-03-18
FMILU21 5,0000 -0,1000 -1,96% 2 25 400 5,1000 5,1000 5,0000 05.08 09:19 2021-09-17
FMILZ21 4,7333 -0,3033 -6,02% 1 4 733 4,7333 4,7333 4,7333 06.07 11:28 2021-12-17
FMRCH22 205,4295 2,4295 1,20% 5 20 377 203,1533 205,4295 202,9914 04.08 16:40 2022-03-18
FMRCU21 210,0000 5,4500 2,66% 99 538 444 201,3000 213,0000 200,0000 05.08 10:37 2021-09-17
FMRCZ21 206,0534 -0,6132 -0,30% 1 2 061 206,0534 206,0534 206,0534 05.08 09:05 2021-12-17
FOPLU21 7,6400 0,0250 0,33% 5 45 805 7,5700 7,6600 7,5700 05.08 10:29 2021-09-17
FOPLZ21 7,5000 -0,1980 -2,57% 1 7 500 7,5000 7,5000 7,5000 30.07 10:29 2021-12-17
FPCOU21 54,2000 0,2000 0,37% 8 118 985 54,0000 54,2000 53,9557 02.08 14:18 2021-09-17
FPEOH22 88,5000 -2,3000 -2,53% 1 8 850 88,5000 88,5000 88,5000 19.07 12:54 2022-03-18
FPEOU21 95,8000 -0,0900 -0,09% 32 451 487 95,5250 96,5600 95,5200 05.08 10:27 2021-09-17
FPEOZ21 96,7000 0,9000 0,94% 1 9 670 96,7000 96,7000 96,7000 05.08 09:13 2021-12-17
FPGEH22 8,9039 -0,1381 -1,53% 1 8 904 8,9039 8,9039 8,9039 02.08 13:31 2022-03-18
FPGEU21 8,9400 0,0900 1,02% 5 44 660 8,9200 8,9400 8,9200 04.08 13:34 2021-09-17
FPGEZ21 8,9680 0,0780 0,88% 1 8 968 8,9680 8,9680 8,9680 30.07 10:37 2021-12-17
FPGNU21 6,3000 -0,0400 -0,63% 5 31 530 6,3000 6,3204 6,3000 05.08 09:51 2021-09-17
FPGNZ21 6,3304 -0,0285 -0,45% 2 12 678 6,3476 6,3476 6,3304 05.08 09:38 2021-12-17
FPKNH22 73,0000 4,0000 5,80% 1 7 300 73,0000 73,0000 73,0000 30.07 15:59 2022-03-18
FPKNU21 73,8490 -0,1909 -0,26% 41 487 305 74,0000 74,1800 73,6600 05.08 10:38 2021-09-17
FPKNZ21 74,7000 -0,2999 -0,40% 3 29 880 74,7000 74,7000 74,7000 04.08 14:39 2021-12-17
FPKOH22 36,7000 -0,2000 -0,54% 1 3 670 36,7000 36,7000 36,7000 23.07 16:34 2022-03-18
FPKOU21 38,2900 0,0400 0,10% 56 397 437 38,1300 38,4300 38,0120 05.08 10:40 2021-09-17
FPKOZ21 38,4000 0,2000 0,52% 1 3 840 38,4000 38,4000 38,4000 04.08 12:56 2021-12-17
FPLWU21 467,0000 22,8000 5,13% 2 9 353 468,2800 468,2800 467,0000 04.08 10:15 2021-09-17
FPLWZ21 564,1130 3,0810 0,55% 3 17 061 572,2500 572,2500 564,1130 29.03 16:43 2021-12-17
FPXMH22 4,5000 0,0656 1,48% 1 4 500 4,5000 4,5000 4,5000 12.07 15:40 2022-03-18
FPXMU21 4,4000 -0,1600 -3,51% 3 13 243 4,3933 4,4500 4,3933 03.08 16:38 2021-09-17
FPXMZ21 4,6521 0,2732 6,24% 1 13 956 4,6521 4,6521 4,6521 22.07 11:13 2021-12-17
FPZUH22 34,7001 -0,3999 -1,14% 1 3 470 34,7001 34,7001 34,7001 05.08 08:47 2022-03-18
FPZUU21 35,1820 0,2457 0,70% 60 457 164 35,0347 35,3000 35,0347 05.08 10:34 2021-09-17
FPZUZ21 35,4000 0,2000 0,57% 2 7 084 35,4400 35,4400 35,4000 05.08 09:36 2021-12-17
FSPLH22 238,6705 2,6705 1,13% 1 11 934 238,6705 238,6705 238,6705 26.07 10:27 2022-03-18
FSPLU21 255,6000 1,6000 0,63% 3 18 058 258,4234 258,4234 255,6000 03.08 14:30 2021-09-17
FSPLZ21 240,7000 -0,8970 -0,37% 1 12 035 240,7000 240,7000 240,7000 15.07 09:34 2021-12-17
FTENU21 547,2500 -2,7500 -0,50% 3 54 725 547,2500 547,2500 547,2500 05.08 09:41 2021-09-17
FTENZ21 541,5140 10,7550 2,03% 1 5 415 541,5140 541,5140 541,5140 02.08 10:26 2021-12-17
FTPEH22 3,3333 0,2124 6,81% 1 3 333 3,3333 3,3333 3,3333 23.07 15:23 2022-03-18
FTPEU21 3,2770 0,0221 0,68% 7 58 637 3,2549 3,2770 3,2350 05.08 10:34 2021-09-17
FTPEZ21 3,2800 0,0000 0,00% 1 3 280 3,2800 3,2800 3,2800 04.08 14:27 2021-12-17
FXTBH22 12,9400 0,0000 0,00% 1 2 588 12,9400 12,9400 12,9400 05.08 09:02 2022-03-18
FXTBU21 13,2440 0,2640 2,03% 18 125 595 12,9800 13,3331 12,9800 05.08 10:37 2021-09-17
FXTBZ21 17,3100 -0,0971 -0,56% 1 1 731 17,3100 17,3100 17,3100 26.07 09:55 2021-12-17
FCHFH22 4,2597 -0,0121 -0,28% 1 4 260 4,2597 4,2597 4,2597 04.08 16:40 2022-03-18
FCHFM22 4,2904 0,0132 0,31% 1 4 290 4,2904 4,2904 4,2904 05.08 10:36 2022-06-17
FCHFQ21 4,2462 0,0002 0,00% 1 59 447 4,2462 4,2462 4,2462 03.08 15:47 2021-08-20
FCHFU21 4,2551 0,0195 0,46% 8 67 996 4,2436 4,2578 4,2436 05.08 10:37 2021-09-17
FCHFV21 4,2400 -0,0131 -0,31% 1 4 240 4,2400 4,2400 4,2400 02.08 15:35 2021-10-15
FCHFZ21 4,2400 -0,0188 -0,44% 4 195 235 4,2454 4,2464 4,2400 04.08 15:39 2021-12-17
FEURH22 4,5848 0,0200 0,44% 3 54 883 4,5711 4,5848 4,5711 05.08 10:37 2022-03-18
FEURM22 4,6010 0,0232 0,51% 1 4 601 4,6010 4,6010 4,6010 05.08 10:36 2022-06-17
FEURQ21 4,5939 0,0011 0,02% 2 1 378 670 4,5959 4,5959 4,5939 27.07 09:50 2021-08-20
FEURU21 4,5619 0,0169 0,37% 57 1 623 121 4,5490 4,5700 4,5475 05.08 10:38 2021-09-17
FEURZ21 4,5700 0,0159 0,35% 2 82 148 4,5614 4,5700 4,5614 05.08 10:38 2021-12-17
FGBPH22 5,3403 -0,0179 -0,33% 1 5 340 5,3403 5,3403 5,3403 02.08 11:40 2022-03-18
FGBPM22 5,3450 0,0093 0,17% 1 5 345 5,3450 5,3450 5,3450 04.08 11:11 2022-06-17
FGBPQ21 5,3911 -0,0140 -0,26% 2 1 401 436 5,3901 5,3911 5,3901 29.07 13:59 2021-08-20
FGBPU21 5,3590 0,0238 0,45% 8 69 563 5,3370 5,3590 5,3370 05.08 10:36 2021-09-17
FGBPV21 5,3760 0,0165 0,31% 1 1 344 000 5,3760 5,3760 5,3760 27.07 09:50 2021-10-15
FGBPZ21 5,3397 0,0090 0,17% 1 5 340 5,3397 5,3397 5,3397 04.08 11:37 2021-12-17
FUSDH22 3,8484 0,0076 0,20% 2 65 384 3,8449 3,8484 3,8449 05.08 10:33 2022-03-18
FUSDM22 3,8468 0,0072 0,19% 2 69 191 3,8425 3,8468 3,8425 05.08 10:20 2022-06-17
FUSDQ21 3,8530 -0,0438 -1,12% 8 38 653 3,8774 3,8774 3,8530 29.07 14:38 2021-08-20
FUSDU21 3,8520 0,0180 0,47% 192 13 347 450 3,8395 3,8581 3,8340 05.08 10:40 2021-09-17
FUSDV21 3,8846 -0,0065 -0,17% 4 77 741 3,8877 3,8901 3,8842 27.07 14:24 2021-10-15
FUSDZ21 3,8552 0,0202 0,53% 11 76 919 3,8383 3,8574 3,8383 05.08 10:38 2021-12-17
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.