Wtorek, 28 marca 2017
Warszawa19:42Nowy Jork14:42Tokio02:42Londyn18:42

Notowania kontraktów terminowych na GPW

Data Czas Nazwa Kurs Zmiana Obrót Odnies
17/03/28 17:15 WIG20 2 225.41 1.07% - 2 201.88
17/03/28 17:15 FW20M1720 2 212.00 1.05% 28 565 2 189.00
17/03/28 17:15 FW20U1720 2 206.00 0.96% 99 2 185.00
17/03/28 17:15 FW20Z1720 2 207.00 1.15% 81 2 182.00
17/03/28 17:15 FW20H1820 2 209.00 0.78% 93 2 192.00
17/03/28 17:15 mWIG40 4 794.63 1.02% 151 919 4 745.99
17/03/28 17:15 FW40M17 4 747.00 1.50% 2 013 4 677.00
17/03/28 17:15 FW40U17 4 706.00 1.25% 9 4 648.00
17/03/28 17:15 FW40Z17 4 678.00 0.84% 5 4 639.00
17/03/28 17:15 ALIOR (ALR) 73.57 0.92% 16 336 72.90
17/03/28 17:15 FALRM17 73.00 0.50% 1 72.64
- - FALRU17 - - - 60.74
- - FALRZ17 - - - 76.26
17/03/28 17:15 ASSECOPOL (ACP) 53.67 -1.01% 6 264 54.22
17/03/28 17:15 FACPM17 51.62 - - 51.62
- - FACPU17 - - - 53.60
- - FACPZ17 - - - 56.06
17/03/28 17:15 BOGDANKA (LWB) 76.01 0.28% 193 75.80
17/03/28 17:15 FLWBM17 77.43 1.44% - 76.33
- - FLWBU17 - - - 67.46
- - FLWBZ17 - - - 83.31
17/03/28 17:15 BORYSZEW (BRS) 11.82 1.46% 788 11.65
- - FBRSM17 - - - 11.87
- - FBRSU17 - - - 8.11
- - FBRSZ17 - - - 11.92
17/03/28 17:15 BZWBK (BZW) 344.50 - 11 924 344.50
- - FBZWM17 - - - 341.15
- - FBZWU17 - - - 348.00
- - FBZWZ17 - - - 354.10
17/03/28 17:15 CCC (CCC) 225.00 -1.92% 22 467 229.40
17/03/28 17:15 FCCCM17 225.50 -1.74% 1 229.50
- - FCCCU17 - - - 199.70
- - FCCCZ17 - - - 240.20
17/03/28 17:15 CDPROJEKT (CDR) 73.20 -1.21% 12 582 74.10
17/03/28 17:15 FCDRM17 73.31 -1.86% 6 74.70
- - FCDRU17 - - - 52.36
- - FCDRZ17 - - - 78.04
17/03/28 17:15 CIECH (CIE) 79.95 0.57% 3 050 79.50
17/03/28 17:15 FCIEM17 80.29 0.60% - 79.81
- - FCIEU17 - - - 57.77
- - FCIEZ17 - - - 83.81
17/03/28 17:15 CYFRPLSAT (CPS) 23.97 0.55% 3 659 23.84
17/03/28 17:15 FCPSM17 23.80 -0.75% - 23.98
- - FCPSU17 - - - 23.98
- - FCPSZ17 - - - 23.99
17/03/28 17:15 ENEA (ENA) 12.09 2.46% 12 361 11.80
17/03/28 17:15 FENAM17 12.07 2.64% 3 11.76
- - FENAU17 - - - 11.95
- - FENAZ17 - - - 12.00
17/03/28 17:15 ENERGA (ENG) 11.02 1.19% 14 099 10.89
17/03/28 17:15 FENGM17 11.15 1.83% 3 10.95
17/03/28 17:15 FENGU17 11.04 0.91% - 10.94
17/03/28 17:15 FENGZ17 11.10 2.87% - 10.79
17/03/28 17:15 GPW (GPW) 44.40 - 1 515 44.40
17/03/28 17:15 FGPWM17 44.80 -2.29% - 45.85
- - FGPWU17 - - - 42.98
- - FGPWZ17 - - - 45.89
17/03/28 17:15 GRUPAAZOTY (ATT) 70.99 2.31% 2 809 69.39
17/03/28 17:15 FATTM17 70.00 2.01% - 68.62
- - FMILZ17 - - - 6.90
- - FATTU17 - - - 64.21
- - FATTZ17 - - - 71.96
17/03/28 17:15 GTC (GTC) 8.48 1.56% 3 224 8.35
17/03/28 17:15 FGTCM17 8.54 1.91% - 8.38
- - FGTCU17 - - - 8.16
- - FGTCZ17 - - - 8.40
17/03/28 17:15 INGBSK (ING) 174.00 1.16% 380 172.00
- - FINGM17 - - - 174.50
- - FINGU17 - - - 162.15
- - FINGZ17 - - - 180.50
17/03/28 17:15 JSW (JSW) 64.99 0.15% 30 347 64.89
17/03/28 17:15 FJSWM17 64.81 -0.09% 35 64.87
- - FJSWU17 - - - 64.53
- - FJSWZ17 - - - 65.99
17/03/28 17:15 KERNEL (KER) 71.72 -0.43% 7 299 72.03
- - FKERM17 - - - 63.57
- - FKERU17 - - - 59.00
- - FKERZ17 - - - 75.71
17/03/28 17:15 KGHM (KGH) 119.00 1.49% 53 551 117.25
17/03/28 17:15 FKGHM17 119.00 1.54% 169 117.20
17/03/28 17:15 FKGHU17 119.00 -2.66% - 122.25
- - FKGHZ17 - - - 128.70
17/03/28 17:15 KRUK (KRU) 239.90 4.99% 13 988 228.50
17/03/28 17:15 FKRUM17 239.30 4.34% 1 229.35
- - FKRUU17 - - - 231.05
- - FKRUZ17 - - - 242.45
17/03/28 17:15 LOTOS (LTS) 53.39 0.36% 18 878 53.20
17/03/28 17:15 FLTSM17 53.04 0.26% 13 52.90
- - FLTSU17 - - - 53.59
- - FLTSZ17 - - - 53.47
17/03/28 17:15 MBANK (MBK) 399.80 3.23% 17 218 387.30
17/03/28 17:15 FMBKM17 398.00 2.31% 2 389.00
- - FMBKU17 - - - 349.70
17/03/28 17:15 MILLENNIUM (MIL) 6.85 5.38% 8 828 6.50
17/03/28 17:15 FMILM17 6.78 5.28% - 6.44
- - FMILU17 - - - 5.49
17/03/28 17:15 ORANGEPL (OPL) 4.73 0.21% 4 622 4.72
17/03/28 17:15 FOPLM17 4.77 1.06% - 4.72
- - FOPLU17 - - - 4.79
- - FOPLZ17 - - - 4.90
17/03/28 17:15 PEKAO (PEO) 136.25 0.96% 59 776 134.95
17/03/28 17:15 FPEOM17 130.30 1.36% 19 128.55
- - FPEOU17 - - - 132.35
- - FPEOZ17 - - - 130.10
17/03/28 17:15 PGE (PGE) 11.89 2.50% 18 438 11.60
17/03/28 17:15 FPGEM17 11.88 1.97% 2 11.65
- - FPGEU17 - - - 11.84
17/03/28 17:15 FPGEZ17 11.82 0.34% - 11.78
17/03/28 17:15 PGNIG (PGN) 5.99 -1.16% 15 313 6.06
17/03/28 17:15 FPGNM17 5.99 -1.48% 1 6.08
- - FPGNU17 - - - 5.99
- - FPGNZ17 - - - 6.25
17/03/28 17:15 PKNORLEN (PKN) 103.75 1.82% 40 410 101.90
17/03/28 17:15 FPKNM17 102.75 1.63% 38 101.10
17/03/28 17:15 FPKNU17 99.25 1.28% 1 98.00
- - FPKNZ17 - - - 109.60
17/03/28 17:15 PKOBP (PKO) 33.13 0.70% 27 014 32.90
17/03/28 17:15 FPKOM17 33.15 1.04% 13 32.81
- - FPKOU17 - - - 32.89
- - FPKOZ17 - - - 32.81
17/03/28 17:15 POLIMEXMS (PXM) 9.01 -0.33% 18 961 9.04
17/03/28 17:15 FPXMM17 8.02 3.22% 4 7.77
- - FPXMU17 - - - 7.85
- - FPXMZ17 - - - 10.08
17/03/28 17:15 PZU (PZU) 35.83 1.79% 45 417 35.20
17/03/28 17:15 FPZUM17 35.72 1.48% 23 35.20
17/03/28 17:15 FPZUU17 35.01 1.45% - 34.51
- - FPZUZ17 - - - 35.94
17/03/28 17:15 SYNTHOS (SNS) 5.40 - 2 828 5.40
- - FSNSM17 - - - 5.36
- - FSNSU17 - - - 5.20
- - FSNSZ17 - - - 5.48
17/03/28 17:15 TAURONPE (TPE) 3.43 7.19% 28 330 3.20
17/03/28 17:15 FTPEM17 3.43 8.20% 1 3.17
17/03/28 17:15 FTPEU17 3.38 6.96% - 3.16
17/03/28 17:15 FTPEZ17 3.39 6.27% - 3.19

Uwaga:
Notowania na stronie prezentowane są w formie migawkowej. W związku z tym nie oddają w pełni rzeczywistego przebiegu sesji.

W celu realizacji usług strona korzysta z plików cookies. Korzystając ze strony wyrażasz zgodę na używanie cookie zgodnie z aktualnymi ustawieniami przeglądarki. Więcej szczegółów w "Polityce prywatnośći".