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
FW20H2020 2 300,0000 43,0000 1,91% 23 4 255 340 2 252,0000 2 300,0000 2 252,0000 18.06 17:00 2020-03-20
FW20M1920 2 327,0000 46,0000 2,02% 10 096 1 125 734 400 2 275,0000 2 327,0000 2 273,0000 18.06 17:04 2019-06-21
FW20U1920 2 284,0000 46,0000 2,06% 6 985 632 367 616 2 234,0000 2 284,0000 2 232,0000 18.06 17:04 2019-09-20
FW20Z1920 2 290,0000 45,0000 2,00% 18 3 373 300 2 257,0000 2 290,0000 2 257,0000 18.06 17:00 2019-12-20
FW40M19 4 068,0000 48,0000 1,19% 292 14 808 350 4 011,0000 4 073,0000 3 996,0000 18.06 17:00 2019-06-21
FW40U19 4 050,0000 57,0000 1,43% 240 13 116 070 4 006,0000 4 050,0000 3 982,0000 18.06 17:02 2019-09-20
FW40Z19 4 044,0000 50,0000 1,25% 6 242 390 4 030,0000 4 057,0000 4 030,0000 18.06 17:00 2019-12-20
F3MWH20 98,3500 0,0700 0,07% 1 491 750 98,3500 98,3500 98,3500 27.03 14:36 2020-03-18
F3MWM19 98,0600 -0,0600 -0,06% 1 490 300 98,0600 98,0600 98,0600 25.05 11:56 2019-06-19
F3MWM20 98,3600 0,0900 0,09% 1 491 800 98,3600 98,3600 98,3600 29.01 10:37 2020-06-17
F3MWU19 98,3500 0,0400 0,04% 1 245 875 98,3500 98,3500 98,3500 21.02 10:20 2019-09-18
F3MWZ19 97,9800 -0,0600 -0,06% 1 489 900 97,9800 97,9800 97,9800 20.11 11:58 2019-12-18
F6MWU19 97,9800 -0,0600 -0,06% 1 489 900 97,9800 97,9800 97,9800 20.11 13:45 2019-09-18
F11BM19 392,7500 6,6500 1,72% 1 3 928 392,7500 392,7500 392,7500 18.06 16:37 2019-06-21
F11BU19 391,0000 -10,9900 -2,73% 2 7 800 389,0000 391,0000 389,0000 18.06 10:56 2019-09-20
F11BZ19 400,9641 28,1186 7,54% 3 16 098 403,7691 404,0819 400,9641 29.03 12:47 2019-12-20
FACPM19 54,0000 0,3800 0,71% 1 5 400 54,0000 54,0000 54,0000 18.06 11:47 2019-06-21
FACPU19 55,0000 0,7700 1,42% 3 21 945 54,5500 55,0000 54,5500 18.06 13:44 2019-09-20
FALRM19 50,3501 0,4501 0,90% 22 120 794 50,1000 50,4600 50,0500 18.06 17:00 2019-06-21
FALRU19 51,1000 0,7800 1,55% 4 25 404 50,3200 51,2000 50,3200 18.06 16:47 2019-09-20
FALRZ19 49,8000 -1,7000 -3,30% 1 4 980 49,8000 49,8000 49,8000 12.06 16:39 2019-12-20
FATTM19 42,3700 1,1000 2,67% 17 91 159 40,9000 42,3700 40,9000 18.06 17:00 2019-06-21
FATTU19 42,5100 0,7300 1,75% 1 4 251 42,5100 42,5100 42,5100 18.06 10:39 2019-09-20
FATTZ19 36,2353 1,0276 2,92% 1 3 624 36,2353 36,2353 36,2353 21.05 10:08 2019-12-20
FCCCM19 153,9999 2,1499 1,42% 193 3 438 338 152,2000 154,7000 150,2500 18.06 17:00 2019-06-21
FCCCU19 155,3000 2,3500 1,54% 33 520 638 152,5000 155,3000 151,4000 18.06 16:48 2019-09-20
FCCCZ19 151,6500 -3,3500 -2,16% 2 30 720 155,5500 155,5500 151,6500 18.06 09:24 2019-12-20
FCDRM19 204,7000 0,7000 0,34% 490 12 514 251 204,4800 208,3240 200,9800 18.06 17:00 2019-06-21
FCDRU19 203,6009 -0,6991 -0,34% 151 4 538 775 202,6100 207,0000 200,0695 18.06 17:00 2019-09-20
FCDRZ19 207,0000 1,0000 0,49% 2 41 400 207,0000 207,0000 207,0000 18.06 11:05 2019-12-20
FCIEM19 43,1100 0,6099 1,44% 6 34 477 43,0000 43,1100 43,0000 18.06 14:20 2019-06-21
FCIEU19 42,9900 0,9900 2,36% 1 4 299 42,9900 42,9900 42,9900 18.06 14:32 2019-09-20
FCIEZ19 41,6696 -1,0706 -2,50% 1 20 835 41,6696 41,6696 41,6696 24.05 09:08 2019-12-20
FCIGM19 1,0270 0,0030 0,29% 2 4 108 1,0270 1,0270 1,0270 14.06 10:41 2019-06-21
FCIGU19 0,9068 -0,0050 -0,55% 1 907 0,9068 0,9068 0,9068 18.06 12:36 2019-09-20
FCIGZ19 1,1900 0,0600 5,31% 2 7 140 1,1900 1,1900 1,1900 07.05 09:09 2019-12-20
FCPSM19 30,3400 1,2900 4,44% 10 50 460 29,5000 30,3400 29,3400 18.06 15:39 2019-06-21
FCPSU19 29,5000 1,1000 3,87% 9 46 390 28,8100 29,5600 28,7500 18.06 16:02 2019-09-20
FDNPM19 135,0000 8,9394 7,09% 191 2 973 909 125,8800 135,5000 125,8800 18.06 17:02 2019-06-21
FDNPU19 133,5900 7,5900 6,02% 58 866 465 125,0000 133,7000 125,0000 18.06 16:49 2019-09-20
FDNPZ19 132,1001 7,4701 5,99% 29 1 499 826 125,3200 132,5000 125,3200 18.06 17:00 2019-12-20
FENAM19 8,3690 0,1890 2,31% 68 195 905 8,2000 8,3690 8,1500 18.06 16:48 2019-06-21
FENAU19 8,4249 0,1149 1,38% 33 88 815 8,3199 8,4249 8,2800 18.06 16:37 2019-09-20
FENAZ19 8,2174 0,0774 0,95% 1 1 643 8,2174 8,2174 8,2174 14.05 13:46 2019-12-20
FENGM19 7,3000 0,0400 0,55% 45 93 104 7,2489 7,3142 7,2476 18.06 17:00 2019-06-21
FENGU19 7,4200 0,0880 1,20% 50 157 069 7,3310 7,4200 7,3310 18.06 17:04 2019-09-20
FENGZ19 7,4500 -0,0100 -0,13% 1 745 7,4500 7,4500 7,4500 17.06 11:11 2019-12-20
FEUHM19 20,5000 0,1200 0,59% 5 20 447 19,9900 20,5000 19,9900 18.06 14:24 2019-06-21
FEUHU19 20,1300 -0,0700 -0,35% 8 16 013 20,0000 20,1300 20,0000 18.06 10:42 2019-09-20
FEUHZ19 20,2900 0,1166 0,58% 1 2 029 20,2900 20,2900 20,2900 18.06 12:02 2019-12-20
FGPWM19 41,6000 0,3500 0,85% 6 24 945 41,4000 41,8000 41,4000 18.06 15:36 2019-06-21
FGPWU19 38,6019 0,1019 0,26% 2 7 710 38,5000 38,6019 38,5000 18.06 12:36 2019-09-20
FINGM19 193,0000 3,0000 1,58% 1 19 300 193,0000 193,0000 193,0000 13.06 12:08 2019-06-21
FINGU19 192,5000 -3,6643 -1,87% 2 38 630 193,8000 193,8000 192,5000 11.04 15:18 2019-09-20
FJSWM19 45,3000 0,5500 1,23% 46 327 708 44,7000 45,5200 44,3100 18.06 17:04 2019-06-21
FJSWU19 44,5000 0,8700 1,99% 30 211 080 44,4500 44,8068 43,4000 18.06 17:01 2019-09-20
FJSWZ19 44,0000 -1,4400 -3,17% 3 21 913 43,6800 44,0900 43,6800 12.06 11:33 2019-12-20
FKERM19 51,0000 -1,6700 -3,17% 2 10 525 54,2500 54,2500 51,0000 04.10 10:20 2019-06-21
FKGHM19 103,7000 3,7800 3,78% 497 6 641 066 100,1000 104,1200 99,2900 18.06 17:00 2019-06-21
FKGHU19 104,0000 4,1800 4,19% 180 2 659 617 100,2000 104,0000 99,9000 18.06 17:01 2019-09-20
FKGHZ19 100,6663 1,6663 1,68% 1 50 333 100,6663 100,6663 100,6663 14.06 16:12 2019-12-20
FKRUM19 188,6000 0,2100 0,11% 5 94 198 187,5041 188,7221 187,5041 18.06 16:09 2019-06-21
FKRUU19 188,0000 0,5220 0,28% 8 150 013 186,6000 189,0000 186,5500 18.06 16:10 2019-09-20
FKRUZ19 169,4600 -3,5400 -2,05% 1 16 946 169,4600 169,4600 169,4600 08.05 15:41 2019-12-20
FLPPM19 7 255,0000 5,0000 0,07% 2 14 525 7 270,0000 7 270,0000 7 255,0000 18.06 15:01 2019-06-21
FLPPU19 7 265,0000 -29,0128 -0,40% 1 7 265 7 265,0000 7 265,0000 7 265,0000 18.06 09:26 2019-09-20
FLTSM19 83,8100 0,9400 1,13% 57 525 693 82,3210 84,3000 82,0000 18.06 17:00 2019-06-21
FLTSU19 81,0000 0,6700 0,83% 15 225 761 79,7000 81,0000 79,7000 18.06 15:53 2019-09-20
FLTSZ19 78,0000 -2,9800 -3,68% 7 79 532 79,0000 80,9800 78,0000 18.06 09:30 2019-12-20
FLVCM19 30,1000 -0,8000 -2,59% 1 3 010 30,1000 30,1000 30,1000 15.05 12:32 2019-06-21
FLVCZ19 29,6564 0,2564 0,87% 1 2 966 29,6564 29,6564 29,6564 12.06 12:51 2019-12-20
FLWBM19 35,6000 0,8000 2,30% 4 14 239 35,4000 35,7889 35,4000 18.06 15:47 2019-06-21
FLWBU19 35,3900 -0,5591 -1,56% 6 21 253 35,5500 35,6500 35,0000 18.06 15:46 2019-09-20
FLWBZ19 35,0000 0,2500 0,72% 4 21 340 34,9500 36,1500 34,9500 18.06 14:19 2019-12-20
FMBKM19 420,1000 -0,9000 -0,21% 1 42 010 420,1000 420,1000 420,1000 18.06 13:27 2019-06-21
FMBKU19 422,4500 -13,5500 -3,11% 1 42 245 422,4500 422,4500 422,4500 17.06 12:14 2019-09-20
FMBKZ19 438,9000 -1,8500 -0,42% 1 4 389 438,9000 438,9000 438,9000 14.06 09:02 2019-12-20
FMILM19 9,2500 -0,0950 -1,02% 6 55 815 9,3700 9,3700 9,2500 17.06 14:56 2019-06-21
FMILU19 9,4800 0,0800 0,85% 3 28 285 9,3650 9,4800 9,3650 18.06 15:10 2019-09-20
FOPLM19 7,2850 0,7550 11,56% 102 1 901 881 6,5200 7,2850 6,5200 18.06 17:00 2019-06-21
FOPLU19 7,1700 0,6712 10,33% 53 700 267 6,5000 7,2331 6,5000 18.06 16:48 2019-09-20
FOPLZ19 6,8357 0,3626 5,60% 1 6 836 6,8357 6,8357 6,8357 18.06 14:08 2019-12-20
FPEOM19 113,9500 1,9680 1,76% 98 1 442 605 112,3000 114,8690 112,3000 18.06 16:46 2019-06-21
FPEOU19 108,6000 1,9500 1,83% 22 249 804 108,0000 109,3000 108,0000 18.06 16:49 2019-09-20
FPEOZ19 108,0000 2,0000 1,89% 1 10 800 108,0000 108,0000 108,0000 18.06 13:57 2019-12-20
FPGEM19 8,9301 0,1701 1,94% 231 389 208 8,8010 8,9481 8,5976 18.06 16:41 2019-06-21
FPGEU19 8,9375 0,0075 0,08% 59 152 861 8,8800 9,0700 8,7500 18.06 16:11 2019-09-20
FPGEZ19 8,8600 -0,2000 -2,21% 1 886 8,8600 8,8600 8,8600 18.06 09:58 2019-12-20
FPGNM19 5,2500 -0,0839 -1,57% 89 705 338 5,3051 5,3600 5,2500 18.06 17:00 2019-06-21
FPGNU19 5,2700 -0,0600 -1,13% 118 871 043 5,3135 5,3200 5,2401 18.06 17:00 2019-09-20
FPGNZ19 5,3200 -0,0329 -0,61% 2 10 652 5,3320 5,3320 5,3200 18.06 15:52 2019-12-20
FPKNM19 90,7200 1,2700 1,42% 290 3 660 043 89,3000 91,0400 88,3800 18.06 17:00 2019-06-21
FPKNU19 88,5401 1,6401 1,89% 91 839 831 86,6000 88,5401 86,1400 18.06 17:00 2019-09-20
FPKNZ19 93,0000 1,0000 1,09% 1 9 300 93,0000 93,0000 93,0000 31.05 16:25 2019-12-20
FPKOM19 43,0221 1,0521 2,51% 266 2 153 209 41,8971 43,4000 41,8971 18.06 17:01 2019-06-21
FPKOU19 41,9500 1,0000 2,44% 97 781 643 41,4400 42,2000 41,0200 18.06 17:00 2019-09-20
FPKOZ19 42,1500 0,9000 2,18% 5 25 116 41,6200 42,1500 41,6200 18.06 15:04 2019-12-20
FPLWM19 176,9520 4,9520 2,88% 2 35 290 175,9500 176,9520 175,9500 18.06 13:54 2019-06-21
FPLWU19 169,0500 -13,5992 -7,45% 1 16 905 169,0500 169,0500 169,0500 17.06 11:20 2019-09-20
FPLYM19 36,2800 2,7500 8,20% 210 2 354 708 33,5000 36,3000 33,3001 18.06 17:01 2019-06-21
FPLYU19 35,1100 1,6400 4,90% 161 1 678 297 33,2100 35,8800 33,2100 18.06 17:00 2019-09-20
FPLYZ19 35,4998 1,3398 3,92% 3 13 932 33,6600 35,4998 33,6600 18.06 16:11 2019-12-20
FPXMM19 2,3550 -0,1250 -5,04% 3 35 325 2,3550 2,3550 2,3550 18.06 09:56 2019-06-21
FPXMU19 2,4445 -0,0667 -2,66% 1 12 223 2,4445 2,4445 2,4445 18.06 12:49 2019-09-20
FPXMZ19 2,4960 -0,0440 -1,73% 2 5 016 2,5200 2,5200 2,4960 17.06 15:43 2019-12-20
FPZUM19 43,9000 0,8000 1,86% 371 2 509 256 43,1500 44,0000 43,1200 18.06 17:00 2019-06-21
FPZUU19 41,1100 0,5800 1,43% 40 205 866 40,7500 41,5000 40,7500 18.06 16:22 2019-09-20
FPZUZ19 41,2800 0,9300 2,30% 5 20 604 41,1000 41,2800 41,1000 18.06 16:43 2019-12-20
FSPLM19 373,2520 0,8520 0,23% 9 335 322 374,5000 375,0000 371,5000 18.06 15:30 2019-06-21
FSPLU19 379,8940 1,3060 0,34% 1 37 989 379,8940 379,8940 379,8940 17.04 09:07 2019-09-20
FTENM19 113,6000 -5,7000 -4,78% 2 22 719 113,5940 113,6000 113,5940 18.06 10:13 2019-06-21
FTENU19 114,8000 -4,5700 -3,83% 2 22 582 111,0200 114,8000 111,0200 18.06 11:18 2019-09-20
FTPEM19 1,4937 0,0138 0,93% 515 1 405 880 1,4843 1,4940 1,4715 18.06 17:00 2019-06-21
FTPEU19 1,5260 0,0210 1,40% 360 1 045 608 1,5100 1,5260 1,4970 18.06 17:00 2019-09-20
FTPEZ19 1,5200 -0,0100 -0,65% 2 3 032 1,5122 1,5200 1,5122 18.06 12:44 2019-12-20
FCHFH20 3,8771 0,0067 0,17% 1 3 877 3,8771 3,8771 3,8771 18.06 14:32 2020-03-20
FCHFM19 3,8063 0,0058 0,15% 7 2 306 877 3,8075 3,8100 3,8063 18.06 14:33 2019-06-21
FCHFN19 3,8096 0,0196 0,52% 2 11 422 3,8030 3,8096 3,8030 13.06 15:53 2019-07-19
FCHFU19 3,8200 0,0001 0,00% 5 19 129 3,8230 3,8317 3,8200 18.06 15:43 2019-09-20
FCHFZ19 3,8456 -0,0019 -0,05% 2 7 687 3,8418 3,8456 3,8418 14.06 16:40 2019-12-20
FEURH20 4,3219 0,0004 0,01% 2 12 958 4,3182 4,3219 4,3182 14.06 16:34 2020-03-20
FEURM19 4,2585 -0,0030 -0,07% 43 1 648 884 4,2631 4,2654 4,2539 18.06 17:00 2019-06-21
FEURN19 4,2661 -0,0052 -0,12% 18 115 249 4,2690 4,2738 4,2605 18.06 17:00 2019-07-19
FEURU19 4,2771 -0,0029 -0,07% 9 342 782 4,2860 4,2860 4,2758 18.06 16:13 2019-09-20
FEURZ19 4,3000 -0,0023 -0,05% 10 981 143 4,3033 4,3042 4,2996 18.06 17:00 2019-12-20
FGBPH20 4,8030 -0,0312 -0,65% 1 4 803 4,8030 4,8030 4,8030 14.06 16:36 2020-03-20
FGBPM19 4,7732 0,0032 0,07% 23 171 462 4,7606 4,7766 4,7555 18.06 17:00 2019-06-21
FGBPN19 4,7718 -0,0064 -0,13% 4 28 674 4,7806 4,7811 4,7718 18.06 13:13 2019-07-19
FGBPQ19 4,7711 -0,0186 -0,39% 2 9 541 4,7700 4,7711 4,7700 18.06 14:05 2019-08-16
FGBPU19 4,7855 0,0050 0,10% 27 219 379 4,7721 4,7855 4,7653 18.06 17:00 2019-09-20
FGBPZ19 4,7774 -0,0318 -0,66% 4 19 131 4,7888 4,7897 4,7754 18.06 15:43 2019-12-20
FUSDH20 3,7742 0,0345 0,92% 1 3 774 3,7742 3,7742 3,7742 14.06 16:40 2020-03-20
FUSDM19 3,8061 0,0106 0,28% 210 6 787 546 3,7956 3,8120 3,7909 18.06 17:04 2019-06-21
FUSDN19 3,8032 0,0076 0,20% 7 1 144 340 3,8000 3,8032 3,8000 18.06 10:15 2019-07-19
FUSDQ19 3,7910 0,0197 0,52% 14 72 082 3,7865 3,8060 3,7865 18.06 15:45 2019-08-16
FUSDU19 3,7965 0,0095 0,25% 120 8 427 030 3,7860 3,8039 3,7834 18.06 17:02 2019-09-20
FUSDZ19 3,7979 0,0175 0,46% 2 7 592 3,7944 3,7979 3,7944 18.06 11:14 2019-12-20
FSTBM19 106,1200 0,0000 0,00% 1 212 240 106,1200 106,1200 106,1200 24.01 09:36 2019-06-21
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.