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
F11BM21 480,0000 11,0000 2,35% 14 95 894 470,9000 483,1000 469,9000 18.06 17:00 2021-06-18
F11BU21 486,9000 10,1800 2,14% 1 4 869 486,9000 486,9000 486,9000 18.06 15:43 2021-09-17
F11BZ21 480,3000 -59,7000 -11,06% 1 14 409 480,3000 480,3000 480,3000 17.06 09:56 2021-12-17
FACPM21 71,5000 0,8100 1,15% 36 270 200 71,0000 71,5000 71,0000 18.06 15:38 2021-06-18
FACPU21 72,5000 1,6000 2,26% 20 251 754 71,6000 72,5000 71,1500 18.06 16:43 2021-09-17
FACPZ21 69,7500 -2,2500 -3,12% 12 148 000 70,0000 71,2500 69,7500 16.06 16:05 2021-12-17
FALEM21 59,8100 0,4300 0,72% 443 5 443 871 59,8900 60,4700 59,4000 18.06 17:00 2021-06-18
FALEU21 59,4000 0,5000 0,85% 125 1 900 203 58,9000 59,9400 58,9000 18.06 17:00 2021-09-17
FALEZ21 59,2300 0,9300 1,60% 1 59 227 59,2300 59,2300 59,2300 18.06 11:48 2021-12-17
FALRM21 34,4000 -0,6000 -1,71% 97 655 544 34,8800 35,0000 34,2000 18.06 17:00 2021-06-18
FALRU21 34,5500 -0,4200 -1,20% 70 401 842 34,9700 34,9700 34,3400 18.06 17:02 2021-09-17
FALRZ21 35,0600 0,4600 1,33% 1 35 059 35,0600 35,0600 35,0600 18.06 14:58 2021-12-17
FATTM21 33,9100 -0,8300 -2,39% 9 37 407 34,4900 34,4900 33,7700 18.06 16:44 2021-06-18
FATTU21 34,1000 -0,2200 -0,64% 12 99 720 34,8000 34,8000 34,0900 18.06 16:44 2021-09-17
FATTZ21 36,2000 1,1676 3,33% 1 7 240 36,2000 36,2000 36,2000 14.06 08:46 2021-12-17
FBMLM21 9,9300 0,1300 1,33% 33 58 437 9,8500 10,0900 9,8500 18.06 17:00 2021-06-18
FBMLU21 9,9900 0,1400 1,42% 5 12 057 10,1400 10,1400 9,9000 18.06 16:47 2021-09-17
FBMLZ21 9,9900 0,6000 6,39% 2 2 997 9,9900 9,9900 9,9900 18.06 13:15 2021-12-17
FCCCM21 113,2000 4,7900 4,42% 210 3 255 437 109,1000 115,1000 109,1000 18.06 16:49 2021-06-18
FCCCU21 113,1400 4,2900 3,94% 174 2 553 163 109,8800 114,7500 109,8800 18.06 17:03 2021-09-17
FCCCZ21 110,5230 -4,4770 -3,89% 3 287 159 111,0000 111,0000 110,1674 15.06 15:30 2021-12-17
FCDRM21 182,1100 1,1100 0,61% 543 15 075 862 179,0000 182,1100 178,3600 18.06 17:04 2021-06-18
FCDRU21 180,5900 -1,2100 -0,67% 337 8 950 989 179,1000 182,0000 179,1000 18.06 17:04 2021-09-17
FCDRZ21 178,2001 -8,8199 -4,72% 4 72 472 186,2700 186,2700 178,2001 17.06 13:51 2021-12-17
FCIEM21 48,3000 1,0300 2,18% 13 62 817 47,9400 48,7500 47,9400 18.06 15:53 2021-06-18
FCIEU21 46,2500 0,5700 1,25% 6 27 609 45,6900 46,2500 45,6900 18.06 16:48 2021-09-17
FCIEZ21 47,4041 1,4541 3,16% 2 9 495 47,5500 47,5500 47,4041 08.06 09:13 2021-12-17
FCIGM21 1,5900 0,0200 1,27% 16 34 813 1,5800 1,5900 1,5800 18.06 09:51 2021-06-18
FCIGU21 1,6200 0,0000 0,00% 21 34 082 1,6200 1,6300 1,6200 18.06 13:13 2021-09-17
FCPSM21 29,5200 -0,2300 -0,77% 1 2 952 29,5200 29,5200 29,5200 17.06 15:07 2021-06-18
FCPSU21 28,3865 -0,3135 -1,09% 2 5 704 28,6500 28,6500 28,3865 17.06 16:43 2021-09-17
FCPSZ21 29,5000 -1,0000 -3,28% 1 5 900 29,5000 29,5000 29,5000 09.06 08:50 2021-12-17
FDNPM21 274,5000 4,9000 1,82% 57 1 733 739 269,7600 274,5000 268,5900 18.06 17:02 2021-06-18
FDNPU21 272,7000 4,2000 1,56% 37 1 163 920 269,0000 272,8500 269,0000 18.06 17:00 2021-09-17
FDNPZ21 273,5107 -9,2243 -3,26% 1 27 351 273,5107 273,5107 273,5107 10.06 14:47 2021-12-17
FENAM21 9,2600 0,0600 0,65% 6 23 089 9,2500 9,2600 9,1900 18.06 17:00 2021-06-18
FENAU21 9,3500 -0,1700 -1,79% 5 46 750 9,3500 9,3500 9,3500 17.06 13:47 2021-09-17
FENAZ21 9,2700 -0,3200 -3,34% 1 18 534 9,2700 9,2700 9,2700 18.06 15:57 2021-12-17
FEUHM21 14,5000 -0,7000 -4,61% 30 97 175 15,2700 15,3300 14,5000 18.06 17:00 2021-06-18
FEUHU21 15,2100 -0,0900 -0,59% 9 41 380 15,2900 15,4000 15,2000 18.06 16:42 2021-09-17
FEUHZ21 13,9970 0,1170 0,84% 1 1 400 13,9970 13,9970 13,9970 20.05 13:13 2021-12-17
FGPWM21 48,8200 -0,2900 -0,59% 8 44 060 49,0100 49,1300 48,8200 18.06 15:45 2021-06-18
FGPWU21 46,6000 0,6000 1,30% 1 4 660 46,6000 46,6000 46,6000 18.06 16:07 2021-09-17
FGPWZ21 45,8289 0,4016 0,88% 1 4 583 45,8289 45,8289 45,8289 21.05 13:11 2021-12-17
FINGM21 189,3500 0,4500 0,24% 3 56 849 189,6000 189,6000 189,3500 18.06 15:50 2021-06-18
FINGU21 190,5000 1,0000 0,53% 1 19 050 190,5000 190,5000 190,5000 18.06 14:27 2021-09-17
FINGZ21 176,9000 5,9000 3,45% 1 17 690 176,9000 176,9000 176,9000 13.05 08:45 2021-12-17
FJSWM21 32,7000 -0,8200 -2,45% 503 3 439 889 33,2600 34,3300 32,5600 18.06 17:01 2021-06-18
FJSWU21 33,3000 -0,6400 -1,89% 407 2 579 083 33,9300 34,7300 32,8000 18.06 17:00 2021-09-17
FJSWZ21 33,2000 -1,1900 -3,46% 2 6 690 33,7000 33,7000 33,2000 18.06 15:44 2021-12-17
FKGHM21 178,9000 1,2300 0,69% 1 092 24 829 310 176,2100 181,5500 176,0000 18.06 17:04 2021-06-18
FKGHU21 179,9500 1,5500 0,87% 590 13 625 114 177,6000 182,4500 176,7000 18.06 17:03 2021-09-17
FKGHZ21 175,9500 -1,5700 -0,88% 8 143 455 178,8900 181,0000 175,9500 18.06 17:00 2021-12-17
FKRUM21 275,2500 1,7500 0,64% 29 859 044 280,9300 281,0500 274,6100 18.06 17:01 2021-06-18
FKRUU21 264,0200 -0,9800 -0,37% 8 456 035 268,0000 269,0600 264,0200 18.06 16:08 2021-09-17
FKRUZ21 261,0417 -0,6783 -0,26% 1 26 104 261,0417 261,0417 261,0417 17.06 16:29 2021-12-17
FLPPM21 11 990,0000 790,0000 7,05% 60 1 342 661 11 200,0000 12 110,0000 11 200,0000 18.06 17:01 2021-06-18
FLPPU21 11 301,0000 471,0000 4,35% 38 550 028 10 840,0000 11 430,0000 10 840,0000 18.06 17:02 2021-09-17
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 52,6200 -0,9800 -1,83% 240 2 053 553 53,4000 53,8000 52,5200 18.06 17:00 2021-06-18
FLTSU21 53,3200 -0,4800 -0,89% 97 1 044 428 53,9500 54,0300 53,0000 18.06 17:00 2021-09-17
FLTSZ21 53,6500 -0,8500 -1,56% 3 16 165 54,0000 54,0000 53,6500 18.06 15:45 2021-12-17
FLVCM21 122,3500 2,1500 1,79% 1 12 235 122,3500 122,3500 122,3500 17.06 15:33 2021-06-18
FLVCU21 123,8100 4,2100 3,52% 4 49 937 123,9600 126,9900 123,8100 18.06 16:39 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
FLWBM21 25,2200 -0,2300 -0,90% 32 133 940 25,6000 25,6000 25,1700 18.06 16:48 2021-06-18
FLWBU21 25,9000 -0,5700 -2,15% 9 23 396 26,3300 26,3300 25,6300 18.06 17:00 2021-09-17
FMBKM21 308,6500 8,3500 2,78% 13 73 442 300,3000 309,0000 300,3000 18.06 16:38 2021-06-18
FMBKU21 306,0000 8,6000 2,89% 14 110 241 301,5000 310,0000 301,5000 18.06 16:49 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 4,8500 0,0600 1,25% 38 252 337 4,7900 4,8800 4,7900 18.06 16:42 2021-06-18
FMILU21 4,8800 0,0500 1,04% 14 82 382 4,8300 4,8800 4,8300 18.06 17:00 2021-09-17
FMILZ21 3,9654 -0,1187 -2,91% 1 7 931 3,9654 3,9654 3,9654 04.05 17:00 2021-12-17
FMRCM21 224,0300 1,0300 0,46% 228 694 299 227,0000 229,9600 224,0300 18.06 17:00 2021-06-18
FMRCU21 223,5500 3,5400 1,61% 146 377 090 221,0000 224,8200 220,2500 18.06 17:00 2021-09-17
FMRCZ21 224,5000 -1,5000 -0,66% 2 13 415 219,0000 224,5000 219,0000 16.06 15:44 2021-12-17
FOPLM21 6,6100 -0,1100 -1,64% 52 1 068 658 6,6700 6,7000 6,5500 18.06 17:00 2021-06-18
FOPLU21 6,6900 -0,0100 -0,15% 57 1 080 293 6,6700 6,7100 6,6100 18.06 16:46 2021-09-17
FOPLZ21 6,6500 -0,1200 -1,77% 1 6 646 6,6500 6,6500 6,6500 18.06 08:45 2021-12-17
FPCOM21 43,2700 -0,1300 -0,30% 4 17 369 43,8000 43,8000 43,2700 18.06 09:37 2021-06-18
FPCOU21 43,5500 0,2000 0,46% 1 4 355 43,5500 43,5500 43,5500 18.06 14:02 2021-09-17
FPEOM21 99,4200 0,3700 0,37% 185 3 979 665 99,2000 99,6800 98,2200 18.06 17:04 2021-06-18
FPEOU21 98,6000 0,0000 0,00% 111 1 683 836 98,2200 98,8000 98,0000 18.06 17:02 2021-09-17
FPEOZ21 96,7600 -0,7500 -0,77% 1 9 676 96,7600 96,7600 96,7600 18.06 17:00 2021-12-17
FPGEM21 10,2900 -0,0400 -0,39% 82 303 108 10,2400 10,3300 10,0500 18.06 16:44 2021-06-18
FPGEU21 10,2600 0,0400 0,39% 43 754 903 10,1700 10,2800 10,0700 18.06 16:41 2021-09-17
FPGEZ21 10,2942 0,0347 0,34% 1 30 883 10,2942 10,2942 10,2942 15.06 10:10 2021-12-17
FPGNM21 6,6900 0,0900 1,36% 58 639 316 6,5800 6,7000 6,5800 18.06 17:00 2021-06-18
FPGNU21 6,5800 0,0500 0,77% 27 196 268 6,5300 6,6000 6,4900 18.06 16:33 2021-09-17
FPGNZ21 6,4522 0,0242 0,38% 3 19 372 6,4800 6,4800 6,4400 16.06 16:11 2021-12-17
FPKNM21 78,4000 -3,1100 -3,82% 465 5 618 524 81,3500 81,3800 78,0500 18.06 17:01 2021-06-18
FPKNU21 76,2000 -2,9000 -3,67% 344 4 191 093 79,5000 79,5000 75,7400 18.06 17:02 2021-09-17
FPKNZ21 74,7100 -4,5900 -5,79% 4 92 910 78,7800 78,7800 74,7100 18.06 17:00 2021-12-17
FPKOM21 40,4800 0,1200 0,30% 184 1 624 983 40,3000 40,5500 40,1900 18.06 17:04 2021-06-18
FPKOU21 40,2500 -0,1000 -0,25% 144 1 177 770 40,2000 40,4800 40,1500 18.06 17:00 2021-09-17
FPKOZ21 39,9300 -0,8200 -2,01% 1 11 980 39,9300 39,9300 39,9300 18.06 17:00 2021-12-17
FPLWM21 470,0000 -14,0000 -2,89% 1 47 000 470,0000 470,0000 470,0000 17.06 14:29 2021-06-18
FPLWU21 466,9700 2,5300 0,54% 2 9 322 465,2000 466,9700 465,2000 18.06 15:41 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 4,5000 -0,0800 -1,75% 8 36 315 4,6000 4,6000 4,5000 18.06 16:07 2021-06-18
FPXMU21 4,6500 -0,1300 -2,72% 8 55 682 4,6100 4,6600 4,6000 18.06 16:34 2021-09-17
FPXMZ21 4,6500 -0,1500 -3,12% 1 4 650 4,6500 4,6500 4,6500 18.06 12:22 2021-12-17
FPZUM21 38,4400 -0,3900 -1,00% 331 2 564 283 38,7600 38,7600 38,0700 18.06 17:00 2021-06-18
FPZUU21 36,0000 -0,0100 -0,03% 384 3 034 787 36,3600 36,3800 35,6000 18.06 17:04 2021-09-17
FPZUZ21 35,6600 -0,6400 -1,76% 16 111 677 36,4900 36,4900 35,6600 18.06 17:00 2021-12-17
FSPLM21 255,3000 -3,2000 -1,24% 15 85 275 258,3000 261,0900 255,3000 18.06 16:46 2021-06-18
FSPLU21 257,8200 -2,1800 -0,84% 4 54 403 258,0000 259,3500 257,8200 18.06 16:44 2021-09-17
FSPLZ21 269,2041 38,9266 16,90% 1 2 692 269,2041 269,2041 269,2041 01.06 10:20 2021-12-17
FTENM21 442,0000 1,9000 0,43% 8 356 995 447,1300 448,9000 442,0000 18.06 16:00 2021-06-18
FTENU21 437,0000 -1,5900 -0,36% 42 185 180 441,0000 443,0000 437,0000 18.06 16:35 2021-09-17
FTENZ21 432,8500 -23,1596 -5,08% 2 12 988 433,0600 433,0600 432,8500 04.06 13:58 2021-12-17
FTPEM21 3,4000 -0,0700 -2,02% 113 1 499 978 3,4800 3,5000 3,3800 18.06 16:48 2021-06-18
FTPEU21 3,4200 -0,1000 -2,84% 286 2 224 994 3,5200 3,5600 3,4000 18.06 17:00 2021-09-17
FTPEZ21 3,4700 -0,0300 -0,86% 3 99 944 3,4400 3,4700 3,4400 18.06 16:12 2021-12-17
FXTBM21 17,4000 0,1700 0,99% 27 88 437 17,2800 17,5000 17,2300 18.06 16:49 2021-06-18
FXTBU21 17,4800 0,0100 0,06% 4 8 772 17,5000 17,6700 17,4800 18.06 16:16 2021-09-17
FXTBZ21 18,1269 -0,4747 -2,55% 1 1 813 18,1269 18,1269 18,1269 16.06 09:32 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.