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
FBASM21 12 648,0000 148,0000 1,18% 1 25 296 12 648,0000 12 648,0000 12 648,0000 12.04 09:05 2021-06-18
FBASU21 11 340,0000 -62,0000 -0,54% 1 226 800 11 340,0000 11 340,0000 11 340,0000 28.01 09:23 2021-09-17
FFINM21 8 330,0000 69,0000 0,84% 1 16 660 8 330,0000 8 330,0000 8 330,0000 15.04 09:12 2021-06-18
FFINU21 7 427,0000 241,0000 3,35% 6 401 322 7 424,0000 7 460,0000 7 424,0000 23.02 16:46 2021-09-17
FFINZ21 8 054,0000 79,0000 0,99% 1 80 540 8 054,0000 8 054,0000 8 054,0000 26.03 09:01 2021-12-17
FGMSM21 25 530,0000 91,0000 0,36% 2 254 850 25 440,0000 25 530,0000 25 440,0000 01.04 14:51 2021-06-18
FGMSU21 26 875,0000 45,0000 0,17% 1 134 375 26 875,0000 26 875,0000 26 875,0000 30.03 10:43 2021-09-17
FGMSZ21 26 865,0000 15,0000 0,06% 1 134 325 26 865,0000 26 865,0000 26 865,0000 30.03 10:43 2021-12-17
FPETM21 5 125,0000 -271,0000 -5,02% 3 308 100 5 145,0000 5 145,0000 5 125,0000 15.10 14:21 2021-06-18
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
FW20H2220 1 973,0000 -16,0000 -0,80% 16 713 920 1 993,0000 1 994,0000 1 970,0000 16.04 15:36 2022-03-18
FW20M2120 2 007,0000 -11,0000 -0,55% 7 034 564 421 248 2 025,0000 2 025,0000 1 998,0000 16.04 17:04 2021-06-18
FW20U2120 1 981,0000 -12,0000 -0,60% 48 2 145 860 1 995,0000 1 997,0000 1 973,0000 16.04 17:01 2021-09-17
FW20Z2120 1 981,0000 -7,0000 -0,35% 13 515 720 1 990,0000 1 992,0000 1 973,0000 16.04 16:48 2021-12-17
FW40M21 4 441,0000 -8,0000 -0,18% 45 2 395 400 4 450,0000 4 453,0000 4 423,0000 16.04 16:46 2021-06-18
FW40U21 4 411,0000 13,0000 0,30% 2 88 220 4 411,0000 4 411,0000 4 411,0000 15.04 11:16 2021-09-17
FW40Z21 4 385,0000 -43,0000 -0,97% 1 219 250 4 385,0000 4 385,0000 4 385,0000 16.04 11:03 2021-12-17
F11BM21 542,3000 -11,4000 -2,06% 5 38 094 545,3000 549,9000 542,3000 16.04 15:01 2021-06-18
F11BU21 568,6000 21,0800 3,85% 1 5 686 568,6000 568,6000 568,6000 09.04 13:54 2021-09-17
F11BZ21 551,3050 7,2607 1,33% 1 5 513 551,3050 551,3050 551,3050 29.03 09:08 2021-12-17
FACPM21 66,4400 -0,4498 -0,67% 14 271 255 66,4400 66,4400 66,0514 16.04 17:00 2021-06-18
FACPU21 66,0000 -2,0000 -2,94% 1 6 600 66,0000 66,0000 66,0000 25.03 12:50 2021-09-17
FACPZ21 64,9500 -1,0500 -1,59% 5 92 565 67,5000 67,5000 64,9500 31.03 12:01 2021-12-17
FALEM21 57,4000 -1,0200 -1,75% 138 1 203 353 58,5000 58,5500 57,2000 16.04 17:00 2021-06-18
FALEU21 58,3000 1,8000 3,19% 2 11 601 57,7123 58,3000 57,7123 09.04 13:56 2021-09-17
FALEZ21 57,5549 0,2049 0,36% 2 11 535 57,8000 57,8000 57,5549 15.04 17:00 2021-12-17
FALRM21 24,1600 0,2900 1,21% 42 166 356 23,8100 24,2726 23,8100 16.04 17:00 2021-06-18
FALRU21 24,0000 -0,1700 -0,70% 2 4 866 24,6606 24,6606 24,0000 15.04 11:56 2021-09-17
FALRZ21 24,3456 0,1679 0,69% 1 2 435 24,3456 24,3456 24,3456 15.04 13:01 2021-12-17
FATTM21 34,7000 0,7700 2,27% 24 113 718 34,5500 34,7000 34,2936 16.04 17:00 2021-06-18
FATTU21 33,3600 2,1800 6,99% 1 3 336 33,3600 33,3600 33,3600 14.04 13:29 2021-09-17
FATTZ21 31,2500 -0,3611 -1,14% 1 6 250 31,2500 31,2500 31,2500 08.04 12:26 2021-12-17
FBMLM21 12,7000 0,0000 0,00% 23 35 749 12,7700 12,9300 12,6600 16.04 17:01 2021-06-18
FBMLU21 12,5000 -0,9268 -6,90% 4 7 452 12,1128 12,7271 11,9500 13.04 16:17 2021-09-17
FBMLZ21 12,6804 0,2052 1,64% 1 1 268 12,6804 12,6804 12,6804 16.04 14:36 2021-12-17
FCCCM21 102,2110 -0,4789 -0,47% 41 431 675 102,9700 103,7999 102,0010 16.04 17:00 2021-06-18
FCCCU21 104,4699 2,1699 2,12% 1 10 447 104,4699 104,4699 104,4699 14.04 13:46 2021-09-17
FCDRM21 177,0000 -9,5010 -5,09% 1 802 39 643 192 187,0000 192,2200 175,0200 16.04 17:04 2021-06-18
FCDRU21 181,8754 -8,2045 -4,32% 5 92 915 186,3529 191,0000 181,8754 16.04 12:26 2021-09-17
FCDRZ21 179,7699 -11,6291 -6,08% 3 56 500 191,0000 194,2331 179,7699 16.04 12:59 2021-12-17
FCIEM21 38,3900 0,3890 1,02% 7 34 265 38,0000 38,3900 38,0000 16.04 16:48 2021-06-18
FCIEU21 39,0000 1,2500 3,31% 1 11 700 39,0000 39,0000 39,0000 08.04 08:47 2021-09-17
FCIGM21 1,4000 -0,0334 -2,33% 2 2 820 1,4200 1,4200 1,4000 16.04 14:27 2021-06-18
FCIGU21 1,4299 0,0152 1,07% 1 1 430 1,4299 1,4299 1,4299 19.03 11:40 2021-09-17
FCPSM21 30,6500 0,2700 0,89% 2 6 130 30,6499 30,6500 30,6499 12.04 10:01 2021-06-18
FCPSU21 30,0000 1,0000 3,45% 1 9 000 30,0000 30,0000 30,0000 12.04 08:48 2021-09-17
FCPSZ21 30,5000 1,0000 3,39% 1 3 050 30,5000 30,5000 30,5000 16.04 08:47 2021-12-17
FDNPM21 260,0001 4,4993 1,76% 30 779 790 257,7000 261,5000 257,6200 16.04 17:00 2021-06-18
FDNPU21 257,2700 -4,8901 -1,87% 1 25 727 257,2700 257,2700 257,2700 15.04 12:16 2021-09-17
FENAM21 7,8200 -0,0300 -0,38% 17 31 068 7,7500 7,8200 7,7010 16.04 17:00 2021-06-18
FENAU21 8,0100 0,1100 1,39% 1 80 100 8,0100 8,0100 8,0100 15.04 13:20 2021-09-17
FENAZ21 7,8470 0,1270 1,65% 1 7 847 7,8470 7,8470 7,8470 16.04 14:38 2021-12-17
FEUHM21 15,2885 0,2885 1,92% 21 43 916 15,1500 15,2885 14,9600 16.04 17:00 2021-06-18
FEUHU21 15,2566 -0,0765 -0,50% 3 4 548 15,0000 15,2566 15,0000 13.04 12:28 2021-09-17
FEUHZ21 15,2733 -0,0283 -0,18% 2 15 302 15,3315 15,3315 15,2733 07.04 09:29 2021-12-17
FGPWM21 46,5000 -0,5500 -1,17% 6 28 037 46,8268 46,8500 46,5000 16.04 16:14 2021-06-18
FGPWU21 41,7450 -1,1750 -2,74% 3 20 942 42,1200 42,1200 41,7195 10.02 09:51 2021-09-17
FGPWZ21 44,0079 -2,8926 -6,17% 1 13 202 44,0079 44,0079 44,0079 30.03 10:23 2021-12-17
FINGM21 178,7996 -2,0004 -1,11% 1 17 880 178,7996 178,7996 178,7996 13.04 17:00 2021-06-18
FINGU21 173,0000 -13,4571 -7,22% 4 111 000 191,0000 191,0000 173,0000 26.02 08:49 2021-09-17
FINGZ21 174,5000 0,0751 0,04% 2 106 500 180,5000 180,5000 174,5000 31.03 08:47 2021-12-17
FJSWM21 32,7900 -0,0400 -0,12% 266 1 330 443 33,1950 33,2500 32,5000 16.04 17:04 2021-06-18
FJSWU21 33,1133 0,3220 0,98% 3 33 109 33,0678 33,1133 33,0678 16.04 09:55 2021-09-17
FJSWZ21 33,1880 0,2345 0,71% 1 3 319 33,1880 33,1880 33,1880 16.04 09:52 2021-12-17
FKGHM21 199,1100 -1,7900 -0,89% 1 063 24 753 486 200,0100 204,0700 198,4900 16.04 17:04 2021-06-18
FKGHU21 201,3999 1,8499 0,93% 5 99 727 198,9380 201,3999 198,6999 16.04 15:16 2021-09-17
FKGHZ21 200,9500 6,9740 3,60% 10 1 003 524 199,6635 201,0000 199,6635 16.04 16:23 2021-12-17
FKRUM21 180,2050 -2,0150 -1,11% 2 36 051 180,3000 180,3000 180,2050 16.04 12:51 2021-06-18
FKRUU21 174,0000 -4,8142 -2,69% 1 17 400 174,0000 174,0000 174,0000 16.04 12:47 2021-09-17
FLPPM21 8 600,0000 40,0000 0,47% 11 128 238 8 580,0000 8 600,0000 8 435,4500 16.04 16:26 2021-06-18
FLPPZ21 8 145,4600 -11,7263 -0,14% 2 16 424 8 279,0000 8 279,0000 8 145,4600 23.03 09:06 2021-12-17
FLTSM21 47,6912 -0,0587 -0,12% 111 1 005 973 47,8002 48,3600 47,3500 16.04 17:00 2021-06-18
FLTSU21 47,7100 0,3100 0,65% 3 14 337 47,9199 47,9199 47,7100 16.04 11:30 2021-09-17
FLTSZ21 47,8999 0,6999 1,48% 1 4 790 47,8999 47,8999 47,8999 16.04 11:01 2021-12-17
FLVCM21 129,0000 3,8513 3,08% 1 12 900 129,0000 129,0000 129,0000 13.04 10:53 2021-06-18
FLVCU21 128,1812 2,5352 2,02% 2 25 174 123,5574 128,1812 123,5574 16.04 14:50 2021-09-17
FLVCZ21 127,1802 0,1723 0,14% 1 25 436 127,1802 127,1802 127,1802 06.04 10:03 2021-12-17
FLWBM21 24,4000 0,1000 0,41% 4 9 655 24,0500 24,4000 24,0500 16.04 17:00 2021-06-18
FLWBU21 24,2822 0,2822 1,18% 1 2 428 24,2822 24,2822 24,2822 17.03 16:33 2021-09-17
FMBKM21 210,0000 2,0000 0,96% 3 25 283 210,7500 210,7500 210,0000 16.04 09:43 2021-06-18
FMBKU21 222,0000 -0,9509 -0,43% 6 122 100 222,0000 222,0000 222,0000 23.03 10:17 2021-09-17
FMBKZ21 224,2000 0,2574 0,11% 2 22 415 224,1060 224,2000 224,1060 23.03 15:56 2021-12-17
FMILM21 3,8383 -0,0001 0,00% 9 38 137 3,9000 3,9000 3,7650 16.04 17:00 2021-06-18
FMILU21 3,8300 -0,0500 -1,29% 1 3 830 3,8300 3,8300 3,8300 16.04 11:06 2021-09-17
FMILZ21 3,6934 -0,1553 -4,04% 1 18 467 3,6934 3,6934 3,6934 06.04 09:05 2021-12-17
FMRCM21 340,5000 -0,2000 -0,06% 68 413 353 337,3000 347,0000 335,0000 16.04 17:00 2021-06-18
FMRCU21 335,2416 -24,6084 -6,84% 4 20 381 341,9901 341,9901 335,2416 15.04 15:06 2021-09-17
FMRCZ21 358,3453 4,3453 1,23% 2 35 902 359,6922 359,6922 358,3453 08.04 10:09 2021-12-17
FOPLM21 7,1256 0,1056 1,50% 25 204 741 7,0101 7,1450 6,9801 16.04 16:37 2021-06-18
FOPLU21 6,9800 0,4800 7,38% 2 13 800 6,8200 6,9800 6,8200 07.04 12:10 2021-09-17
FOPLZ21 7,2100 0,6800 10,41% 1 14 420 7,2100 7,2100 7,2100 14.04 10:58 2021-12-17
FPEOM21 76,0701 0,0801 0,11% 92 885 189 76,0000 76,8450 75,7600 16.04 17:00 2021-06-18
FPEOU21 76,5200 0,8600 1,14% 1 7 652 76,5200 76,5200 76,5200 16.04 09:21 2021-09-17
FPEOZ21 70,9500 -2,5000 -3,40% 1 14 190 70,9500 70,9500 70,9500 31.03 08:45 2021-12-17
FPGEM21 8,4700 0,0300 0,36% 74 210 955 8,5000 8,5000 8,3602 16.04 17:01 2021-06-18
FPGEU21 8,4018 -0,0082 -0,10% 1 8 402 8,4018 8,4018 8,4018 16.04 16:07 2021-09-17
FPGEZ21 8,3800 0,0665 0,80% 5 167 886 8,3916 8,4100 8,3800 14.04 16:20 2021-12-17
FPGNM21 6,9300 0,0000 0,00% 84 1 161 804 6,8899 6,9960 6,8899 16.04 17:04 2021-06-18
FPGNU21 6,5000 0,2400 3,83% 4 26 105 6,5392 6,5392 6,5000 12.04 13:27 2021-09-17
FPGNZ21 6,4492 -0,0648 -0,99% 1 64 492 6,4492 6,4492 6,4492 12.04 13:19 2021-12-17
FPKNM21 67,1700 -0,2500 -0,37% 261 2 595 985 67,7000 67,7500 66,7000 16.04 17:04 2021-06-18
FPKNU21 64,2200 -0,5300 -0,82% 9 140 472 64,0403 64,2200 63,3600 16.04 16:05 2021-09-17
FPKNZ21 62,5444 -1,6477 -2,57% 3 37 525 62,5851 62,5851 62,5241 09.04 16:44 2021-12-17
FPKOM21 33,1499 0,1499 0,45% 143 806 530 33,1000 33,2000 32,8500 16.04 17:02 2021-06-18
FPKOU21 32,8000 -0,0501 -0,15% 2 6 601 33,2100 33,2100 32,8000 16.04 15:28 2021-09-17
FPKOZ21 33,1000 0,1500 0,46% 2 6 560 32,5000 33,1000 32,5000 15.04 13:26 2021-12-17
FPLWM21 568,8940 9,8940 1,77% 1 56 889 568,8940 568,8940 568,8940 13.04 10:36 2021-06-18
FPLWU21 542,4500 6,9500 1,30% 1 5 425 542,4500 542,4500 542,4500 01.04 11:37 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
FPXMM21 6,0350 -0,0996 -1,62% 4 42 050 6,0946 6,0946 5,9800 16.04 16:47 2021-06-18
FPXMU21 6,5319 0,5319 8,87% 1 6 532 6,5319 6,5319 6,5319 02.03 16:37 2021-09-17
FPXMZ21 6,0573 0,0573 0,95% 2 12 057 6,0000 6,0573 6,0000 07.04 13:31 2021-12-17
FPZUM21 32,7000 0,1000 0,31% 241 1 517 720 32,8197 32,8890 32,3001 16.04 17:00 2021-06-18
FPZUU21 31,6500 -0,1200 -0,38% 2 6 285 31,2000 31,6500 31,2000 16.04 15:53 2021-09-17
FPZUZ21 30,8960 -0,4040 -1,29% 2 6 205 31,1500 31,1500 30,8960 15.04 16:15 2021-12-17
FSPLM21 210,0000 0,5700 0,27% 6 23 112 211,2200 211,2200 210,0000 16.04 14:47 2021-06-18
FSPLU21 211,0000 -3,5320 -1,65% 1 2 110 211,0000 211,0000 211,0000 09.04 11:22 2021-09-17
FTENM21 491,1060 -6,5325 -1,31% 4 197 603 494,9710 494,9850 491,1060 16.04 16:33 2021-06-18
FTENU21 500,0000 -4,9940 -0,99% 1 5 000 500,0000 500,0000 500,0000 15.04 09:03 2021-09-17
FTPEM21 3,1300 -0,0669 -2,09% 206 1 294 334 3,2100 3,2100 3,0700 16.04 17:03 2021-06-18
FTPEU21 3,2365 0,0913 2,90% 1 3 237 3,2365 3,2365 3,2365 15.04 12:00 2021-09-17
FTPEZ21 2,7777 0,0797 2,95% 1 2 778 2,7777 2,7777 2,7777 01.04 16:32 2021-12-17
FXTBM21 17,1800 -0,8200 -4,56% 54 212 484 18,4900 18,4900 17,1800 16.04 17:00 2021-06-18
FXTBU21 17,4500 0,7900 4,74% 3 5 220 17,3500 17,4500 17,3500 09.04 11:44 2021-09-17
FCHFH22 4,1677 -0,0129 -0,31% 1 4 168 4,1677 4,1677 4,1677 14.04 13:18 2022-03-18
FCHFJ21 4,1417 0,0136 0,33% 1 8 283 4,1417 4,1417 4,1417 13.04 09:56 2021-04-16
FCHFK21 4,1530 0,0223 0,54% 2 12 439 4,1430 4,1530 4,1430 13.04 14:03 2021-05-21
FCHFM21 4,1321 0,0000 0,00% 12 86 825 4,1321 4,1368 4,1310 16.04 15:54 2021-06-18
FCHFU21 4,1533 0,0109 0,26% 1 4 153 4,1533 4,1533 4,1533 13.04 09:47 2021-09-17
FCHFZ21 4,1606 0,0078 0,19% 2 8 322 4,1615 4,1615 4,1606 13.04 09:55 2021-12-17
FEURH22 4,5799 -0,0105 -0,23% 2 9 178 4,5977 4,5977 4,5799 14.04 11:13 2022-03-18
FEURJ21 4,5471 -0,0076 -0,17% 1 227 355 4,5471 4,5471 4,5471 16.04 10:27 2021-04-16
FEURK21 4,5561 -0,0044 -0,10% 1 4 556 4,5561 4,5561 4,5561 15.04 09:27 2021-05-21
FEURM21 4,5450 -0,0101 -0,22% 51 4 404 368 4,5568 4,5568 4,5450 16.04 16:46 2021-06-18
FEURU21 4,5547 -0,0097 -0,21% 2 41 029 4,5620 4,5620 4,5547 16.04 16:26 2021-09-17
FEURZ21 4,5645 -0,0106 -0,23% 2 273 893 4,5668 4,5668 4,5645 16.04 14:29 2021-12-17
FGBPH22 5,2502 -0,0078 -0,15% 1 5 250 5,2502 5,2502 5,2502 15.04 11:16 2022-03-18
FGBPJ21 5,4423 -0,0189 -0,35% 2 1 416 273 5,4474 5,4474 5,4423 30.03 10:28 2021-04-16
FGBPK21 5,4421 -0,0183 -0,34% 2 1 416 146 5,4469 5,4469 5,4421 30.03 10:28 2021-05-21
FGBPM21 5,2460 0,0046 0,09% 33 548 954 5,2309 5,2460 5,2145 16.04 17:00 2021-06-18
FGBPU21 5,2563 0,0048 0,09% 1 5 256 5,2563 5,2563 5,2563 15.04 15:04 2021-09-17
FGBPZ21 5,2612 0,0312 0,60% 1 10 522 5,2612 5,2612 5,2612 13.04 09:02 2021-12-17
FUSDH22 3,7867 -0,0133 -0,35% 4 15 154 3,7903 3,7903 3,7867 16.04 16:40 2022-03-18
FUSDJ21 3,8093 -0,0170 -0,44% 1 3 809 3,8093 3,8093 3,8093 14.04 09:16 2021-04-16
FUSDK21 3,7847 -0,0199 -0,52% 2 117 608 3,7941 3,7941 3,7847 16.04 16:31 2021-05-21
FUSDM21 3,7950 -0,0080 -0,21% 279 7 077 290 3,8018 3,8075 3,7865 16.04 17:04 2021-06-18
FUSDU21 3,7816 -0,0216 -0,57% 15 578 798 3,7962 3,7962 3,7816 16.04 16:33 2021-09-17
FUSDZ21 3,7900 -0,0113 -0,30% 9 178 122 3,7972 3,7972 3,7886 16.04 14:33 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.