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
FBASH24 12 050,0000 -100,0000 -0,82% 1 120 500 12 050,0000 12 050,0000 12 050,0000 21.09 09:30 2024-03-15
FBASZ23 11 570,0000 -25,0000 -0,22% 1 115 700 11 570,0000 11 570,0000 11 570,0000 29.09 09:37 2023-12-15
FFINH24 11 464,0000 28,0000 0,24% 2 229 290 11 465,0000 11 465,0000 11 464,0000 04.09 11:36 2024-03-15
FFINZ23 10 547,0000 75,0000 0,72% 1 21 094 10 547,0000 10 547,0000 10 547,0000 27.09 12:59 2023-12-15
FGMSH24 19 860,0000 -190,0000 -0,95% 1 99 300 19 860,0000 19 860,0000 19 860,0000 26.09 09:04 2024-03-15
FGMSZ23 19 680,0000 -70,0000 -0,35% 2 59 100 19 740,0000 19 740,0000 19 680,0000 20.09 09:29 2023-12-15
FW20H2420 1 976,0000 24,0000 1,23% 100 7 236 660 1 961,0000 1 986,0000 1 961,0000 29.09 17:00 2024-03-15
FW20M2420 1 993,0000 26,0000 1,32% 17 795 900 1 973,0000 2 001,0000 1 973,0000 29.09 17:00 2024-06-21
FW20U2420 1 983,0000 32,0000 1,64% 11 434 520 1 961,0000 1 985,0000 1 961,0000 29.09 16:38 2024-09-20
FW20Z2320 1 944,0000 24,0000 1,25% 12 439 1 092 823 680 1 930,0000 1 958,0000 1 927,0000 29.09 17:04 2023-12-15
FW40H24 5 028,0000 54,0000 1,09% 5 250 670 4 999,0000 5 042,0000 4 997,0000 29.09 16:44 2024-03-15
FW40M24 5 252,0000 90,0000 1,74% 3 368 170 5 287,0000 5 287,0000 5 252,0000 18.09 12:14 2024-06-21
FW40Z23 4 984,0000 41,0000 0,83% 98 5 377 100 4 951,0000 4 999,0000 4 939,0000 29.09 17:00 2023-12-15
F11BH24 701,4000 6,4000 0,92% 2 14 076 706,2000 706,2000 701,4000 22.09 10:58 2024-03-15
F11BM24 717,6400 15,9100 2,27% 2 107 593 716,5700 717,6400 716,5700 20.09 09:39 2024-06-21
F11BZ23 703,0500 -1,0400 -0,15% 14 117 667 696,4900 703,0500 686,1000 28.09 17:00 2023-12-15
FACPH24 78,8200 0,1600 0,20% 1 39 410 78,8200 78,8200 78,8200 18.08 10:51 2024-03-15
FACPM24 76,5500 2,0400 2,74% 1 38 275 76,5500 76,5500 76,5500 18.09 10:37 2024-06-21
FACPZ23 72,6900 0,7900 1,10% 1 7 269 72,6900 72,6900 72,6900 29.09 16:16 2023-12-15
FALEH24 34,1290 0,3290 0,97% 1 3 413 34,1290 34,1290 34,1290 29.09 09:12 2024-03-15
FALEM24 33,1000 1,1800 3,70% 3 9 909 32,9900 33,1000 32,9900 28.09 14:37 2024-06-21
FALEZ23 32,5300 0,8240 2,60% 335 1 994 612 32,2000 33,3050 32,2000 29.09 17:03 2023-12-15
FALRH24 52,0000 1,6000 3,17% 7 36 320 51,8000 52,6000 51,2000 29.09 14:49 2024-03-15
FALRZ23 52,2000 2,1000 4,19% 52 282 850 50,2000 52,2500 50,2000 29.09 16:38 2023-12-15
FATTH24 25,1160 -1,1280 -4,30% 1 10 046 25,1160 25,1160 25,1160 19.09 17:00 2024-03-15
FATTZ23 25,1560 1,0590 4,39% 9 27 322 24,1000 25,2000 24,1000 29.09 17:00 2023-12-15
FBDXH24 419,8600 -13,7900 -3,18% 1 4 199 419,8600 419,8600 419,8600 26.09 13:15 2024-03-15
FBDXZ23 436,0600 5,8300 1,36% 2 8 716 435,5500 436,0600 435,5500 29.09 16:33 2023-12-15
FCCCH24 40,3600 0,3180 0,79% 3 12 143 40,9630 40,9630 40,1100 29.09 11:18 2024-03-15
FCCCM24 42,5000 -1,3000 -2,97% 1 4 250 42,5000 42,5000 42,5000 20.09 12:12 2024-06-21
FCCCZ23 39,4980 0,9980 2,59% 69 371 078 38,3610 39,9980 38,3610 29.09 16:47 2023-12-15
FCDRH24 130,7800 0,7800 0,60% 9 116 297 130,0000 130,9400 128,0700 29.09 12:50 2024-03-15
FCDRM24 130,8900 -5,8900 -4,31% 1 13 089 130,8900 130,8900 130,8900 28.09 14:19 2024-06-21
FCDRZ23 127,0000 2,0000 1,60% 785 11 417 940 124,6100 128,9400 124,6100 29.09 17:00 2023-12-15
FCIEH24 49,3230 -0,7270 -1,45% 1 4 932 49,3230 49,3230 49,3230 08.08 16:45 2024-03-15
FCIEZ23 53,2000 0,2000 0,38% 1 5 320 53,2000 53,2000 53,2000 27.09 15:46 2023-12-15
FCIGH24 7,0000 0,7210 11,48% 2 13 890 6,8900 7,0000 6,8900 21.08 13:36 2024-03-15
FCIGZ23 6,1980 0,1980 3,30% 35 250 855 6,0000 6,1980 6,0000 29.09 17:00 2023-12-15
FCPSH24 12,6000 0,0740 0,59% 1 2 520 12,6000 12,6000 12,6000 29.09 11:20 2024-03-15
FCPSM24 12,7190 0,0990 0,78% 3 26 692 12,7100 12,7190 12,7100 29.09 10:58 2024-06-21
FCPSZ23 12,3000 0,2500 2,07% 47 124 362 12,1600 12,3800 12,0800 29.09 17:00 2023-12-15
FDNPH24 370,0000 -12,7000 -3,32% 1 37 000 370,0000 370,0000 370,0000 26.09 15:41 2024-03-15
FDNPM24 386,9000 1,9000 0,49% 2 310 340 388,5400 388,5400 386,9000 20.09 16:12 2024-06-21
FDNPZ23 357,1200 6,9400 1,98% 45 1 679 682 351,7000 362,0000 351,7000 29.09 16:47 2023-12-15
FDOMM24 152,1200 -1,1400 -0,74% 1 30 424 152,1200 152,1200 152,1200 28.09 11:21 2024-06-21
FDOMZ23 154,2000 -5,0600 -3,18% 1 15 420 154,2000 154,2000 154,2000 26.09 12:54 2023-12-15
FENAH24 7,6660 0,0010 0,01% 1 7 666 7,6660 7,6660 7,6660 22.09 16:46 2024-03-15
FENAZ23 7,3330 0,1330 1,85% 2 14 643 7,3100 7,3330 7,3100 29.09 11:16 2023-12-15
FEUHH24 14,4850 -0,9820 -6,35% 6 8 777 14,9610 14,9610 14,4000 28.09 16:43 2024-03-15
FEUHM24 15,0500 -0,4500 -2,90% 3 30 074 15,0340 15,0500 15,0320 28.09 14:57 2024-06-21
FEUHZ23 14,2370 -0,3630 -2,49% 2 4 292 14,3400 14,3400 14,2370 29.09 12:47 2023-12-15
FGPWH24 39,0000 0,0000 0,00% 3 15 400 39,0000 39,0000 38,0000 29.09 08:46 2024-03-15
FGPWM24 37,8810 0,4970 1,33% 1 18 941 37,8810 37,8810 37,8810 19.09 14:10 2024-06-21
FGPWZ23 37,8000 1,0880 2,96% 1 3 780 37,8000 37,8000 37,8000 29.09 14:03 2023-12-15
FINGH24 194,5000 3,1900 1,67% 1 19 450 194,5000 194,5000 194,5000 26.09 16:46 2024-03-15
FINGZ23 186,0300 0,0000 0,00% 2 74 412 186,0300 186,0300 186,0300 28.09 17:03 2023-12-15
FJSWH24 44,4010 -1,3940 -3,04% 2 13 440 45,0000 45,0000 44,4010 29.09 15:20 2024-03-15
FJSWM24 45,9000 1,3690 3,07% 1 4 590 45,9000 45,9000 45,9000 28.09 13:53 2024-06-21
FJSWZ23 44,5780 -0,4220 -0,94% 180 1 182 360 45,0000 45,5000 44,0500 29.09 17:04 2023-12-15
FKGHH24 115,6000 1,2400 1,08% 1 11 560 115,6000 115,6000 115,6000 29.09 14:23 2024-03-15
FKGHM24 111,9900 -1,7100 -1,50% 1 11 199 111,9900 111,9900 111,9900 26.09 09:14 2024-06-21
FKGHZ23 113,4000 0,4100 0,36% 380 5 537 807 114,3000 114,8500 113,2000 29.09 17:00 2023-12-15
FKRUH24 396,6500 2,6500 0,67% 1 39 665 396,6500 396,6500 396,6500 03.07 08:49 2024-03-15
FKRUZ23 418,9000 11,9000 2,92% 1 41 890 418,9000 418,9000 418,9000 29.09 11:47 2023-12-15
FKTYH24 670,0000 20,0000 3,08% 1 13 400 670,0000 670,0000 670,0000 20.09 13:23 2024-03-15
FKTYM24 652,2000 -17,7000 -2,64% 1 6 522 652,2000 652,2000 652,2000 27.09 16:09 2024-06-21
FKTYZ23 665,0100 15,0100 2,31% 9 80 126 664,9900 671,0000 664,9900 29.09 17:00 2023-12-15
FLPPH24 13 908,2000 -106,6500 -0,76% 1 27 816 13 908,2000 13 908,2000 13 908,2000 01.09 09:53 2024-03-15
FLPPZ23 13 250,0000 170,0100 1,30% 8 118 900 13 000,0000 13 300,0000 13 000,0000 29.09 15:03 2023-12-15
FLWBH24 36,0770 0,3650 1,02% 1 3 608 36,0770 36,0770 36,0770 29.09 09:11 2024-03-15
FLWBZ23 35,3000 0,0500 0,14% 12 45 635 34,9300 35,5990 34,8700 29.09 16:49 2023-12-15
FMABZ23 17,3600 0,0120 0,07% 2 3 450 17,1370 17,3600 17,1370 29.09 15:37 2023-12-15
FMBKH24 398,4400 -6,5600 -1,62% 1 3 984 398,4400 398,4400 398,4400 25.09 11:49 2024-03-15
FMBKM24 388,7400 -6,7100 -1,70% 1 3 887 388,7400 388,7400 388,7400 25.09 14:29 2024-06-21
FMBKZ23 402,8000 14,3000 3,68% 19 161 969 390,3000 402,8000 388,3400 29.09 16:47 2023-12-15
FMILH24 5,7410 0,1760 3,16% 1 5 741 5,7410 5,7410 5,7410 15.09 14:57 2024-03-15
FMILZ23 5,7100 0,1840 3,33% 23 243 520 5,5250 5,7660 5,5250 29.09 16:41 2023-12-15
FMRCH24 44,0420 -2,4940 -5,36% 1 440 44,0420 44,0420 44,0420 15.09 10:04 2024-03-15
FMRCM24 44,6320 3,0390 7,31% 1 446 44,6320 44,6320 44,6320 25.09 10:55 2024-06-21
FMRCZ23 44,0000 0,3000 0,69% 1 440 44,0000 44,0000 44,0000 20.09 16:09 2023-12-15
FOPLH24 7,8090 -0,0110 -0,14% 1 7 809 7,8090 7,8090 7,8090 21.09 10:35 2024-03-15
FOPLM24 7,5940 -0,0930 -1,21% 1 37 970 7,5940 7,5940 7,5940 18.09 16:28 2024-06-21
FOPLZ23 7,6000 -0,0100 -0,13% 13 128 976 7,5700 7,6200 7,5600 29.09 17:00 2023-12-15
FPCOH24 21,0000 -0,1270 -0,60% 10 161 736 21,5200 21,5200 21,0000 29.09 16:44 2024-03-15
FPCOM24 22,1490 1,0750 5,10% 2 4 374 21,5870 22,1490 21,5870 29.09 11:05 2024-06-21
FPCOZ23 20,6960 -0,4040 -1,91% 258 1 341 721 21,5000 21,8800 20,4100 29.09 17:02 2023-12-15
FPEOH24 101,7000 -1,5800 -1,53% 1 10 170 101,7000 101,7000 101,7000 25.09 10:57 2024-03-15
FPEOZ23 102,4000 2,7000 2,71% 109 1 394 306 100,3000 103,0500 99,5000 29.09 17:00 2023-12-15
FPGEH24 8,0720 0,3520 4,56% 2 16 176 8,1040 8,1040 8,0720 14.09 12:53 2024-03-15
FPGEM24 7,8620 0,2600 3,42% 1 7 862 7,8620 7,8620 7,8620 20.09 09:03 2024-06-21
FPGEZ23 7,5180 0,0880 1,18% 34 257 387 7,4700 7,6440 7,4660 29.09 16:47 2023-12-15
FPKNH24 60,8700 0,6500 1,08% 2 12 214 61,2700 61,2700 60,8700 29.09 13:32 2024-03-15
FPKNM24 62,0200 0,8700 1,42% 1 6 202 62,0200 62,0200 62,0200 29.09 16:22 2024-06-21
FPKNZ23 59,6000 0,3500 0,59% 299 2 417 619 59,0500 60,2500 59,0500 29.09 17:04 2023-12-15
FPKOH24 34,9450 0,4440 1,29% 4 14 060 35,1300 35,3900 34,9450 29.09 12:33 2024-03-15
FPKOM24 34,7000 -0,0510 -0,15% 1 3 470 34,7000 34,7000 34,7000 28.09 14:44 2024-06-21
FPKOZ23 35,1990 0,7490 2,17% 235 1 165 160 34,4550 35,3300 34,4000 29.09 17:00 2023-12-15
FPLWZ23 449,7400 1,3300 0,30% 2 26 995 450,7600 450,7600 449,7400 25.09 09:49 2023-12-15
FPXMZ23 4,4200 -0,3300 -6,95% 5 27 291 4,6700 4,6700 4,4200 28.09 14:58 2023-12-15
FPZUH24 41,9990 0,7890 1,91% 4 16 660 41,5990 41,9990 41,3990 29.09 13:05 2024-03-15
FPZUM24 41,9500 0,6500 1,57% 2 8 345 41,5000 41,9500 41,5000 29.09 13:16 2024-06-21
FPZUZ23 41,7000 0,6200 1,51% 141 1 089 402 41,2000 41,8180 40,8800 29.09 17:00 2023-12-15
FSPLH24 398,3000 3,8600 0,98% 1 39 830 398,3000 398,3000 398,3000 19.06 09:11 2024-03-15
FSPLZ23 359,1100 4,1100 1,16% 4 14 411 355,0000 366,0000 355,0000 29.09 16:48 2023-12-15
FSVEH24 5,5760 0,2790 5,27% 1 27 880 5,5760 5,5760 5,5760 18.09 09:33 2024-03-15
FTENH24 84,7500 -7,2500 -7,88% 1 848 84,7500 84,7500 84,7500 28.09 10:26 2024-03-15
FTENM24 85,7500 0,1300 0,15% 1 858 85,7500 85,7500 85,7500 28.09 10:18 2024-06-21
FTENZ23 86,9000 3,9000 4,70% 8 15 140 83,4500 86,9000 83,3000 29.09 17:00 2023-12-15
FTPEH24 3,5201 -0,0601 -1,68% 1 3 520 3,5201 3,5201 3,5201 29.09 08:47 2024-03-15
FTPEZ23 3,6500 0,0621 1,73% 37 173 654 3,5860 3,6750 3,5500 29.09 17:00 2023-12-15
FTXTZ23 145,1000 0,6200 0,43% 1 14 510 145,1000 145,1000 145,1000 29.09 16:26 2023-12-15
FXTBH24 33,9430 -0,1240 -0,36% 1 33 943 33,9430 33,9430 33,9430 20.09 15:12 2024-03-15
FXTBZ23 30,8300 0,4000 1,31% 17 114 454 31,0690 31,1500 30,8300 29.09 12:06 2023-12-15
FCHFH24 4,8846 -0,0168 -0,34% 9 53 959 4,9139 4,9172 4,8846 29.09 16:46 2024-03-15
FCHFM24 4,9523 -0,0093 -0,19% 1 247 615 4,9523 4,9523 4,9523 29.09 13:45 2024-06-21
FCHFU24 4,9953 -0,0158 -0,32% 7 35 031 5,0177 5,0198 4,9953 29.09 16:45 2024-09-20
FCHFV23 4,8090 -0,0007 -0,01% 2 96 216 4,8126 4,8126 4,8090 29.09 11:44 2023-10-20
FCHFZ23 4,8170 -0,0189 -0,39% 24 140 358 4,8489 4,8535 4,8170 29.09 16:47 2023-12-15
FEURH24 4,6879 -0,0104 -0,22% 1 9 376 4,6879 4,6879 4,6879 29.09 13:41 2024-03-15
FEURM24 4,7037 -0,0206 -0,44% 1 4 704 4,7037 4,7037 4,7037 29.09 16:33 2024-06-21
FEURU24 4,7453 0,0324 0,69% 2 9 479 4,7337 4,7453 4,7337 27.09 16:15 2024-09-20
FEURV23 4,6428 0,0021 0,05% 1 4 643 4,6428 4,6428 4,6428 29.09 08:46 2023-10-20
FEURX23 4,6433 0,0168 0,36% 1 232 165 4,6433 4,6433 4,6433 27.09 16:32 2023-11-17
FEURZ23 4,6435 -0,0141 -0,30% 108 3 000 442 4,6580 4,6630 4,6409 29.09 17:01 2023-12-15
FGBPH24 5,3560 -0,0317 -0,59% 2 21 483 5,3758 5,3758 5,3560 29.09 16:31 2024-03-15
FGBPM24 5,4270 0,0029 0,05% 1 5 427 5,4270 5,4270 5,4270 19.09 10:24 2024-06-21
FGBPU24 5,4177 0,0152 0,28% 1 5 418 5,4177 5,4177 5,4177 19.09 10:44 2024-09-20
FGBPZ23 5,3583 -0,0063 -0,12% 15 482 857 5,3696 5,3739 5,3541 29.09 15:27 2023-12-15
FUSDH24 4,3851 -0,0258 -0,58% 34 1 168 809 4,4041 4,4041 4,3830 29.09 16:46 2024-03-15
FUSDM24 4,3920 -0,0256 -0,58% 9 27 962 650 4,3903 4,3925 4,3903 29.09 14:17 2024-06-21
FUSDU24 4,3900 -0,0242 -0,55% 3 96 686 4,4000 4,4000 4,3900 29.09 15:12 2024-09-20
FUSDV23 4,3668 -0,0255 -0,58% 26 1 127 279 4,3830 4,3833 4,3565 29.09 17:00 2023-10-20
FUSDX23 4,3708 -0,0253 -0,58% 10 210 340 4,3850 4,3850 4,3650 29.09 17:00 2023-11-17
FUSDZ23 4,3760 -0,0201 -0,46% 797 39 785 592 4,3861 4,3899 4,3654 29.09 17:03 2023-12-15
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.