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
FBASH21 8 900,0000 -100,0000 -1,11% 1 17 800 8 900,0000 8 900,0000 8 900,0000 17.09 09:51 2021-03-19
FBASU20 8 925,0000 -27,0000 -0,30% 2 35 710 8 930,0000 8 930,0000 8 925,0000 16.09 10:10 2020-09-18
FBASZ20 8 999,0000 -1,0000 -0,01% 3 89 990 8 999,0000 8 999,0000 8 999,0000 17.09 16:37 2020-12-18
FFINH21 6 127,0000 11,0000 0,18% 1 12 254 6 127,0000 6 127,0000 6 127,0000 27.08 09:34 2021-03-19
FFINU20 5 970,0000 -20,0000 -0,33% 4 47 400 5 910,0000 5 970,0000 5 910,0000 17.09 16:15 2020-09-18
FFINZ20 5 940,0000 -59,0000 -0,98% 5 201 986 5 948,0000 5 950,0000 5 939,0000 18.09 14:26 2020-12-18
FGMSH21 32 466,0000 -34,0000 -0,10% 1 162 330 32 466,0000 32 466,0000 32 466,0000 02.07 09:15 2021-03-19
FGMSU20 32 140,0000 204,0000 0,64% 2 64 330 32 190,0000 32 190,0000 32 140,0000 18.09 11:11 2020-09-18
FGMSZ20 32 414,0000 514,0000 1,61% 4 355 342 32 221,0000 32 414,0000 32 221,0000 18.09 14:20 2020-12-18
FPETH21 6 892,0000 -238,0000 -3,34% 2 275 840 6 900,0000 6 900,0000 6 892,0000 22.06 12:01 2021-03-19
FPETU20 5 829,0000 -216,0000 -3,57% 1 11 658 5 829,0000 5 829,0000 5 829,0000 08.09 15:13 2020-09-18
FPETZ20 5 856,0000 -444,0000 -7,05% 1 11 712 5 856,0000 5 856,0000 5 856,0000 17.09 16:30 2020-12-18
FW20H2120 1 737,0000 -11,0000 -0,63% 18 974 020 1 746,0000 1 746,0000 1 733,0000 18.09 17:00 2021-03-19
FW20M2120 1 731,0000 -3,0000 -0,17% 14 693 640 1 746,0000 1 746,0000 1 729,0000 18.09 17:01 2021-06-18
FW20U2020 1 731,0000 -13,0000 -0,75% 2 678 202 828 576 1 749,0000 1 750,0000 1 730,0000 18.09 17:04 2020-09-18
FW20Z2020 1 733,0000 -13,0000 -0,74% 6 089 422 077 216 1 750,0000 1 753,0000 1 730,0000 18.09 17:04 2020-12-18
FW40H21 3 530,0000 -14,0000 -0,40% 5 176 320 3 524,0000 3 530,0000 3 524,0000 18.09 16:45 2021-03-19
FW40U20 3 524,0000 -16,0000 -0,45% 630 38 603 768 3 545,0000 3 548,0000 3 503,0000 18.09 17:00 2020-09-18
FW40Z20 3 545,0000 0,0000 0,00% 583 31 424 050 3 547,0000 3 557,0000 3 513,0000 18.09 17:04 2020-12-18
F11BH21 496,6710 8,6710 1,78% 2 9 933 496,6710 496,6710 496,6710 17.09 10:34 2021-03-19
F11BU20 485,0000 0,0000 0,00% 11 102 293 489,0000 489,5000 485,0000 18.09 16:48 2020-09-18
F11BZ20 487,5000 0,5000 0,10% 3 14 645 488,5000 488,5000 487,5000 18.09 17:00 2020-12-18
FACPH21 71,5000 -2,5877 -3,49% 1 7 150 71,5000 71,5000 71,5000 14.09 08:47 2021-03-19
FACPU20 69,9000 -0,1500 -0,21% 5 41 958 69,5000 70,7000 69,4810 18.09 16:24 2020-09-18
FACPZ20 70,0000 -0,3000 -0,43% 64 579 675 70,3100 71,5000 70,0000 18.09 16:46 2020-12-18
FALRH21 14,0000 -0,2000 -1,41% 1 1 400 14,0000 14,0000 14,0000 18.09 16:25 2021-03-19
FALRU20 13,7990 -0,1810 -1,29% 104 295 565 13,9920 14,0990 13,7990 18.09 17:00 2020-09-18
FALRZ20 14,0500 -0,0200 -0,14% 90 282 058 14,1000 14,2000 13,9300 18.09 17:00 2020-12-18
FATTH21 24,9737 0,6645 2,73% 1 4 995 24,9737 24,9737 24,9737 14.09 10:41 2021-03-19
FATTU20 23,0001 -1,5999 -6,50% 16 48 265 24,4440 24,9000 23,0001 18.09 17:00 2020-09-18
FATTZ20 23,8999 -0,3700 -1,52% 16 77 019 24,4999 24,5000 23,5000 18.09 17:00 2020-12-18
FCCCH21 51,0700 0,5948 1,18% 1 15 321 51,0700 51,0700 51,0700 18.09 11:51 2021-03-19
FCCCU20 51,5500 1,8400 3,70% 221 2 043 171 49,2300 51,8600 49,2300 18.09 17:03 2020-09-18
FCCCZ20 51,8999 1,8999 3,80% 164 1 336 007 50,0000 52,1000 49,8500 18.09 17:04 2020-12-18
FCDRH21 404,2211 5,2211 1,31% 2 80 922 405,0000 405,0000 404,2211 18.09 16:49 2021-03-19
FCDRU20 403,6998 -0,3003 -0,07% 227 9 612 606 404,1001 410,7500 403,6998 18.09 17:03 2020-09-18
FCDRZ20 403,0000 -0,1000 -0,02% 157 6 836 609 404,0000 409,5900 403,0000 18.09 17:04 2020-12-18
FCIEH21 31,1000 -0,3000 -0,96% 2 31 075 31,0500 31,1000 31,0500 28.08 10:49 2021-03-19
FCIEU20 29,6029 -0,2971 -0,99% 10 44 290 29,7500 29,8500 29,2001 18.09 16:49 2020-09-18
FCIEZ20 29,5000 -0,4500 -1,50% 1 2 950 29,5000 29,5000 29,5000 18.09 16:33 2020-12-18
FCIGH21 1,3401 0,1244 10,23% 1 8 041 1,3401 1,3401 1,3401 02.09 14:36 2021-03-19
FCIGU20 1,3580 0,0120 0,89% 12 54 381 1,3718 1,3718 1,3580 18.09 17:01 2020-09-18
FCIGZ20 1,3685 0,0120 0,88% 1 2 737 1,3685 1,3685 1,3685 18.09 14:54 2020-12-18
FCPSH21 25,1239 -0,4539 -1,77% 2 5 023 25,1041 25,1239 25,1041 17.09 14:24 2021-03-19
FCPSU20 26,1000 -0,3800 -1,44% 3 13 048 26,0388 26,1200 26,0388 18.09 15:36 2020-09-18
FCPSZ20 25,3600 0,4200 1,68% 3 10 190 25,5000 25,5200 25,3600 18.09 15:11 2020-12-18
FDNPH21 235,0000 17,0002 7,80% 3 69 925 230,8300 235,0000 230,8300 18.09 16:39 2021-03-19
FDNPU20 237,3001 7,8001 3,40% 115 3 098 559 229,2100 238,2000 229,2100 18.09 17:03 2020-09-18
FDNPZ20 233,9999 7,7739 3,44% 100 2 494 329 229,6000 236,0000 228,2500 18.09 17:04 2020-12-18
FENAH21 5,4860 -0,0840 -1,51% 2 1 097 5,4800 5,4860 5,4800 18.09 16:38 2021-03-19
FENAU20 5,3900 -0,2200 -3,92% 9 8 136 5,5525 5,5525 5,3800 18.09 16:30 2020-09-18
FENAZ20 5,4860 -0,2040 -3,59% 19 47 252 5,6500 5,6522 5,4500 18.09 17:00 2020-12-18
FENGU20 7,4679 -0,1101 -1,45% 10 46 376 7,7000 7,7000 7,4679 18.09 16:47 2020-09-18
FENGZ20 7,6000 -0,0100 -0,13% 3 42 485 7,6500 7,6500 7,5800 18.09 14:32 2020-12-18
FEUHH21 14,7600 -0,7384 -4,76% 6 20 953 15,0000 15,0000 14,7600 15.09 14:57 2021-03-19
FEUHU20 14,4000 -0,9301 -6,07% 15 55 616 15,2001 15,2201 14,4000 18.09 17:00 2020-09-18
FEUHZ20 15,3989 -0,1183 -0,76% 11 54 661 15,2000 15,3989 15,0322 18.09 17:00 2020-12-18
FGPWH21 43,0000 1,3000 3,12% 3 12 730 41,8000 43,0000 41,8000 17.09 11:39 2021-03-19
FGPWU20 42,5000 -0,3500 -0,82% 4 17 047 42,4500 42,9000 42,4500 18.09 13:52 2020-09-18
FGPWZ20 42,0929 -0,4071 -0,96% 1 4 209 42,0929 42,0929 42,0929 18.09 16:20 2020-12-18
FINGU20 134,9300 -2,7940 -2,03% 1 13 493 134,9300 134,9300 134,9300 15.09 16:17 2020-09-18
FINGZ20 133,6535 -1,2129 -0,90% 1 66 827 133,6535 133,6535 133,6535 18.09 11:17 2020-12-18
FJSWH21 27,9800 0,8202 3,02% 8 30 530 27,4000 27,9800 27,3914 18.09 10:48 2021-03-19
FJSWU20 28,1900 0,1900 0,68% 481 3 208 388 27,7301 28,7800 27,6000 18.09 17:04 2020-09-18
FJSWZ20 28,1000 0,1000 0,36% 394 1 947 527 27,9000 28,9000 27,6400 18.09 17:04 2020-12-18
FKGHH21 132,1746 -4,2134 -3,09% 9 185 456 132,6544 133,3557 132,1006 18.09 16:20 2021-03-19
FKGHU20 134,3000 2,1000 1,59% 786 14 056 022 132,9000 134,7400 132,8000 18.09 17:01 2020-09-18
FKGHZ20 132,2900 1,1900 0,91% 646 9 914 006 132,0001 133,7000 131,7670 18.09 17:02 2020-12-18
FKRUH21 125,0000 -2,0000 -1,57% 1 125 000 125,0000 125,0000 125,0000 31.08 09:01 2021-03-19
FKRUU20 136,2100 -5,5400 -3,91% 38 549 324 140,5000 140,9837 136,2100 18.09 14:59 2020-09-18
FKRUZ20 137,6800 -4,3200 -3,04% 6 81 821 137,2000 137,6800 135,3410 18.09 15:35 2020-12-18
FLPPH21 6 911,9300 61,9300 0,90% 6 295 687 6 916,8600 6 916,8600 6 825,6500 18.09 16:35 2021-03-19
FLPPU20 7 030,0000 220,0000 3,23% 4 28 095 7 020,0000 7 030,0000 7 015,0000 18.09 17:01 2020-09-18
FLPPZ20 6 908,6500 168,6500 2,50% 7 220 075 6 925,0000 6 970,0000 6 851,9900 18.09 16:35 2020-12-18
FLTSH21 37,7000 -0,9000 -2,33% 3 15 168 38,1400 38,1400 37,7000 18.09 17:00 2021-03-19
FLTSU20 37,0000 -1,8890 -4,86% 177 1 036 583 39,2000 39,3999 37,0000 18.09 17:00 2020-09-18
FLTSZ20 37,8900 -1,3900 -3,54% 324 1 409 936 39,4990 39,9999 37,6400 18.09 17:00 2020-12-18
FLVCH21 64,6990 -0,1532 -0,24% 2 12 904 64,3384 64,6990 64,3384 23.06 12:06 2021-03-19
FLVCU20 87,3111 0,4611 0,53% 1 8 915 87,3111 87,3111 87,3111 18.09 14:59 2020-09-18
FLVCZ20 88,3000 1,1158 1,28% 1 8 830 88,3000 88,3000 88,3000 18.09 09:36 2020-12-18
FLWBH21 18,8846 -0,2144 -1,12% 1 1 888 18,8846 18,8846 18,8846 18.09 13:57 2021-03-19
FLWBU20 18,6200 -0,6800 -3,52% 10 24 558 18,9700 19,0600 18,6200 18.09 13:11 2020-09-18
FLWBZ20 18,5775 -1,1064 -5,62% 5 35 962 19,4218 19,4218 18,5775 18.09 17:02 2020-12-18
FMBKH21 182,6553 -1,4412 -0,78% 1 1 827 182,6553 182,6553 182,6553 17.09 16:28 2021-03-19
FMBKU20 177,9500 2,8500 1,63% 14 87 369 177,2500 179,4500 177,2500 18.09 14:35 2020-09-18
FMBKZ20 177,6100 -3,3900 -1,87% 34 230 505 178,0100 179,4000 176,4520 18.09 16:20 2020-12-18
FMILH21 2,9929 0,0169 0,57% 5 98 667 2,9800 2,9929 2,9800 02.09 09:05 2021-03-19
FMILU20 2,8699 -0,0501 -1,72% 40 167 154 2,8900 2,9200 2,8280 18.09 17:00 2020-09-18
FMILZ20 2,9101 -0,0099 -0,34% 50 442 767 2,9300 2,9300 2,8650 18.09 17:00 2020-12-18
FOPLH21 6,9722 -0,4100 -5,55% 1 13 944 6,9722 6,9722 6,9722 15.09 11:09 2021-03-19
FOPLU20 6,7000 -0,1590 -2,32% 35 349 654 6,7878 6,7878 6,6800 18.09 17:00 2020-09-18
FOPLZ20 6,7400 -0,1000 -1,46% 158 1 267 525 6,7950 6,8400 6,7300 18.09 16:43 2020-12-18
FPEOH21 51,2670 -0,7519 -1,45% 12 113 184 51,7951 51,7951 51,2467 18.09 17:00 2021-03-19
FPEOU20 50,4800 -0,6401 -1,25% 144 902 378 51,0900 51,1900 50,2076 18.09 17:02 2020-09-18
FPEOZ20 51,2300 -0,3200 -0,62% 209 1 242 291 51,3800 51,4680 50,7600 18.09 17:03 2020-12-18
FPGEH21 5,8117 0,1117 1,96% 1 581 5,8117 5,8117 5,8117 16.09 08:45 2021-03-19
FPGEU20 5,5208 -0,0542 -0,97% 303 260 315 5,6501 5,6501 5,3760 18.09 17:00 2020-09-18
FPGEZ20 5,5500 -0,0899 -1,59% 301 251 490 5,6700 5,6700 5,3305 18.09 17:02 2020-12-18
FPGNH21 4,7514 -0,2486 -4,97% 4 48 462 4,9000 4,9000 4,7195 18.09 16:15 2021-03-19
FPGNU20 4,6599 -0,2690 -5,46% 145 1 496 674 4,9200 4,9615 4,6360 18.09 17:03 2020-09-18
FPGNZ20 4,7200 -0,1900 -3,87% 249 1 390 210 4,9400 4,9790 4,6600 18.09 17:04 2020-12-18
FPKNH21 49,3577 -0,2745 -0,55% 2 9 887 49,5100 49,5100 49,3577 18.09 13:09 2021-03-19
FPKNU20 48,2620 -1,5558 -3,12% 469 3 262 939 50,1900 50,5000 48,1801 18.09 17:03 2020-09-18
FPKNZ20 48,7700 -1,5598 -3,10% 444 3 098 797 50,7500 50,9900 48,5100 18.09 17:00 2020-12-18
FPKOH21 21,7793 -0,5207 -2,33% 22 147 530 22,3200 22,3200 21,7793 18.09 16:38 2021-03-19
FPKOU20 21,3990 -0,5910 -2,69% 322 1 422 751 21,8400 22,0000 21,3990 18.09 17:04 2020-09-18
FPKOZ20 21,6000 -0,5500 -2,48% 529 1 929 628 22,2898 22,3400 21,6000 18.09 17:00 2020-12-18
FPLWH21 496,6000 16,6000 3,46% 1 49 660 496,6000 496,6000 496,6000 26.08 08:56 2021-03-19
FPLWU20 455,0200 -4,9800 -1,08% 14 639 910 458,0000 458,5000 453,0100 18.09 16:31 2020-09-18
FPLWZ20 457,6900 -2,3100 -0,50% 10 643 409 459,0000 460,9830 457,6900 18.09 16:00 2020-12-18
FPLYH21 30,6689 0,9189 3,09% 1 3 067 30,6689 30,6689 30,6689 26.06 15:10 2021-03-19
FPLYU20 28,2400 1,7899 6,77% 42 115 877 26,6600 28,4350 26,5400 18.09 16:37 2020-09-18
FPLYZ20 28,4500 1,7700 6,63% 13 66 630 26,8800 28,4500 26,8726 18.09 16:41 2020-12-18
FPXMU20 2,0699 0,0249 1,22% 3 8 259 2,0490 2,0699 2,0490 18.09 17:00 2020-09-18
FPXMZ20 2,0400 -0,0400 -1,92% 5 14 480 2,0700 2,0800 2,0400 18.09 17:00 2020-12-18
FPZUH21 27,2100 -0,1599 -0,58% 3 13 605 27,2100 27,2100 27,2100 18.09 16:21 2021-03-19
FPZUU20 26,3645 -1,1855 -4,30% 124 639 768 27,2100 27,4790 26,3645 18.09 17:00 2020-09-18
FPZUZ20 27,1300 -0,4900 -1,77% 218 1 115 057 27,5400 27,5900 27,0100 18.09 17:00 2020-12-18
FSPLH21 150,8756 -8,5353 -5,35% 1 1 509 150,8756 150,8756 150,8756 30.07 16:02 2021-03-19
FSPLU20 149,7777 -2,2223 -1,46% 13 29 782 150,0000 150,0000 148,1000 18.09 17:00 2020-09-18
FSPLZ20 150,0000 -1,0000 -0,66% 5 7 509 150,5500 150,5500 150,0000 18.09 16:08 2020-12-18
FTENH21 525,2000 -18,8000 -3,46% 1 52 520 525,2000 525,2000 525,2000 07.09 08:52 2021-03-19
FTENU20 569,7000 10,3500 1,85% 7 393 870 555,0000 570,0000 555,0000 18.09 16:29 2020-09-18
FTENZ20 566,0000 30,1710 5,63% 4 224 000 556,0000 566,0000 556,0000 18.09 12:50 2020-12-18
FTPEH21 1,9336 -0,0314 -1,60% 4 7 841 1,9610 1,9795 1,9336 18.09 16:27 2021-03-19
FTPEU20 1,9140 -0,0360 -1,85% 146 1 080 826 1,9799 1,9799 1,9000 18.09 17:04 2020-09-18
FTPEZ20 1,9600 0,0100 0,51% 182 730 874 1,9699 1,9900 1,9200 18.09 17:02 2020-12-18
FCHFH21 4,1606 -0,0103 -0,25% 1 4 161 4,1606 4,1606 4,1606 18.09 11:11 2021-03-19
FCHFM21 4,1689 -0,0097 -0,23% 1 4 169 4,1689 4,1689 4,1689 18.09 09:56 2021-06-18
FCHFU20 4,1369 -0,0036 -0,09% 16 946 899 4,1333 4,1369 4,1312 18.09 10:05 2020-09-18
FCHFV20 4,1327 -0,0172 -0,41% 2 8 274 4,1410 4,1410 4,1327 18.09 17:00 2020-10-16
FCHFX20 4,0920 0,0134 0,33% 1 4 092 4,0920 4,0920 4,0920 02.09 13:51 2020-11-20
FCHFZ20 4,1399 -0,0200 -0,48% 25 907 310 4,1432 4,1499 4,1396 18.09 17:00 2020-12-18
FEURH21 4,4706 0,0003 0,01% 4 482 257 4,4653 4,4706 4,4650 18.09 16:42 2021-03-19
FEURM21 4,4780 -0,0023 -0,05% 2 17 909 4,4753 4,4780 4,4753 18.09 16:33 2021-06-18
FEURU20 4,4513 -0,0012 -0,03% 20 1 770 929 4,4514 4,4520 4,4484 18.09 10:00 2020-09-18
FEURV20 4,4480 -0,0020 -0,04% 1 22 240 4,4480 4,4480 4,4480 16.09 12:32 2020-10-16
FEURZ20 4,4600 0,0050 0,11% 26 1 534 210 4,4550 4,4635 4,4538 18.09 17:00 2020-12-18
FGBPH21 4,8918 0,0039 0,08% 2 1 467 540 4,8918 4,8918 4,8918 17.09 16:30 2021-03-19
FGBPM21 4,8928 0,0049 0,10% 2 1 467 840 4,8928 4,8928 4,8928 17.09 16:30 2021-06-18
FGBPU20 4,8786 -0,0042 -0,09% 2 9 747 4,8685 4,8786 4,8685 18.09 09:32 2020-09-18
FGBPV20 4,8848 0,0025 0,05% 2 9 775 4,8897 4,8897 4,8848 18.09 15:00 2020-10-16
FGBPX20 4,8833 0,0375 0,77% 2 1 464 990 4,8833 4,8833 4,8833 17.09 16:30 2020-11-20
FGBPZ20 4,8709 -0,0091 -0,19% 16 136 557 4,8697 4,8900 4,8697 18.09 17:00 2020-12-18
FUSDH21 3,7552 -0,0131 -0,35% 5 63 890 3,7500 3,7612 3,7500 18.09 17:00 2021-03-19
FUSDM21 3,7650 -0,0123 -0,33% 5 56 420 3,7550 3,7650 3,7550 18.09 14:32 2021-06-18
FUSDU20 3,7580 -0,0140 -0,37% 94 6 261 602 3,7531 3,7592 3,7480 18.09 10:27 2020-09-18
FUSDV20 3,7562 -0,0222 -0,59% 5 120 356 3,7606 3,7673 3,7562 18.09 17:00 2020-10-16
FUSDX20 3,7719 0,0132 0,35% 1 3 772 3,7719 3,7719 3,7719 17.09 16:08 2020-11-20
FUSDZ20 3,7552 -0,0154 -0,41% 373 12 245 105 3,7524 3,7687 3,7460 18.09 17:00 2020-12-18
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.