Środa, 18 stycznia 2017
Warszawa23:07Nowy Jork17:07Tokio07:07Londyn22:07

Notowania kontraktów terminowych na GPW

Data Czas Nazwa Kurs Zmiana Pierwszy Max Min Obrót Odnies
17/01/18 17:15 WIG20 2 005.65 -0.48% 2 021.60 2 021.60 2 005.65 - 2 015.28
17/01/18 17:15 FW20H1720 2 010.00 -0.54% 2 025.00 2 025.00 2 010.00 26 048 2 021.00
17/01/18 17:15 FW20M1720 2 010.00 -0.54% 2 026.00 2 026.00 2 010.00 46 2 021.00
17/01/18 17:15 FW20U1720 2 007.00 -0.25% 2 011.00 2 011.00 2 007.00 6 2 012.00
17/01/18 17:15 FW20Z1720 1 996.00 -0.55% 2 002.00 2 008.00 1 996.00 6 2 007.00
17/01/18 17:15 mWIG40 4 402.49 0.08% 4 401.80 4 412.23 4 396.37 156 438 4 399.03
17/01/18 17:15 FW40H17 4 366.00 0.37% 4 370.00 4 376.00 4 356.00 900 4 350.00
17/01/18 17:15 FW40M17 4 324.00 1.24% 4 324.00 4 324.00 4 324.00 4 4 271.00
17/01/18 17:15 FW40U17 4 289.00 1.08% 4 266.00 4 289.00 4 266.00 9 4 243.00
17/01/18 17:15 ALIOR (ALR) 58.01 -1.84% 58.86 58.86 57.79 14 650 59.10
17/01/18 17:15 FALRH17 58.56 -1.26% 59.00 59.00 58.03 4 59.31
- - FALRM17 - - - - - - 48.25
- - FALRU17 - - - - - - 60.74
17/01/18 17:15 ASSECOPOL (ACP) 56.34 -1.61% 56.65 56.94 56.24 5 318 57.26
17/01/18 17:15 FACPH17 56.38 -1.38% 57.00 57.00 56.38 - 57.17
- - FACPM17 - - - - - - 52.22
- - FACPU17 - - - - - - 53.80
17/01/18 17:15 BOGDANKA (LWB) 66.00 1.88% 64.78 66.00 64.60 838 64.78
- - FLWBH17 - - - - - - 66.31
- - FLWBM17 - - - - - - 60.56
- - FLWBU17 - - - - - - 67.46
17/01/18 17:15 BORYSZEW (BRS) 9.60 4.01% 9.23 9.60 9.23 3 756 9.23
- - FBRSH17 - - - - - - 9.10
- - FBRSM17 - - - - - - 6.83
- - FBRSU17 - - - - - - 8.11
17/01/18 17:15 BZWBK (BZW) 324.30 -1.96% 333.90 333.90 324.30 8 385 330.80
17/01/18 17:15 FBZWH17 325.25 -2.44% 331.50 331.50 325.25 1 333.40
- - FBZWM17 - - - - - - 312.00
- - FBZWU17 - - - - - - 333.45
17/01/18 17:15 CCC (CCC) 213.00 -0.05% 215.40 215.95 212.55 16 055 213.10
17/01/18 17:15 FCCCH17 212.10 -0.66% 214.00 214.00 212.10 1 213.50
- - FCCCM17 - - - - - - 170.40
- - FCCCU17 - - - - - - 199.70
17/01/18 17:15 CDPROJEKT (CDR) 55.07 -0.16% 55.58 55.58 54.82 7 861 55.16
17/01/18 17:15 FCDRH17 55.37 -1.13% 55.85 55.85 55.09 2 56.00
- - FCDRM17 - - - - - - 51.00
- - FCDRU17 - - - - - - 52.36
17/01/18 17:15 CIECH (CIE) 62.36 -0.56% 62.89 62.89 62.28 3 329 62.71
17/01/18 17:15 FCIEH17 63.11 0.77% 63.11 63.11 63.11 - 62.63
17/01/18 17:15 FCIEM17 62.98 -9.81% 62.98 62.98 62.98 - 69.83
- - FCIEU17 - - - - - - 57.77
17/01/18 17:15 CYFRPLSAT (CPS) 24.15 -5.85% 24.70 24.70 24.15 89 081 25.65
17/01/18 17:15 FCPSH17 24.16 -5.85% 25.30 25.30 24.16 15 25.66
- - FCPSM17 - - - - - - 26.23
- - FCPSU17 - - - - - - 23.81
17/01/18 17:15 ENEA (ENA) 9.59 0.10% 9.63 9.67 9.59 4 916 9.58
17/01/18 17:15 FENAH17 9.66 0.63% 9.65 9.70 9.65 - 9.60
- - FENAM17 - - - - - - 9.70
- - FENAU17 - - - - - - 9.56
17/01/18 17:15 ENERGA (ENG) 8.90 -1.22% 9.08 9.08 8.90 7 057 9.01
17/01/18 17:15 FENGH17 8.87 -1.44% 8.98 9.14 8.87 1 9.00
17/01/18 17:15 FENGM17 9.05 - 9.05 9.05 9.05 - 9.05
- - FENGU17 - - - - - - 9.05
17/01/18 17:15 GPW (GPW) 43.00 0.23% 42.60 43.09 42.60 722 42.90
- - FGPWH17 - - - - - - 42.40
- - FGPWM17 - - - - - - 39.84
- - FGPWU17 - - - - - - 40.62
17/01/18 17:15 GRUPAAZOTY (ATT) 69.61 -1.14% 70.62 71.25 69.44 7 597 70.41
17/01/18 17:15 FATTH17 69.94 -1.41% 71.24 71.24 69.50 1 70.94
- - FATTM17 - - - - - - 66.03
- - FATTU17 - - - - - - 64.21
17/01/18 17:15 GTC (GTC) 8.14 0.99% 8.02 8.15 8.02 895 8.06
- - FGTCH17 - - - - - - 8.22
- - FGTCM17 - - - - - - 8.34
- - FGTCU17 - - - - - - 8.16
17/01/18 17:15 INGBSK (ING) 167.20 -0.65% 171.00 171.00 165.70 6 520 168.30
17/01/18 17:15 FINGH17 167.00 -0.83% 167.00 167.00 167.00 - 168.40
- - FINGM17 - - - - - - 148.00
- - FINGU17 - - - - - - 162.15
17/01/18 17:15 JSW (JSW) 67.02 0.10% 66.90 68.20 66.73 33 181 66.95
17/01/18 17:15 FJSWH17 66.27 -0.12% 66.50 67.10 65.60 70 66.35
17/01/18 17:15 FJSWM17 65.95 0.84% 66.70 67.05 65.95 - 65.40
- - FJSWU17 - - - - - - 62.50
17/01/18 17:15 KERNEL (KER) 72.20 -2.43% 74.50 74.50 71.35 16 226 74.00
- - FKERH17 - - - - - - 58.00
- - FKERM17 - - - - - - 63.57
- - FKERU17 - - - - - - 59.00
17/01/18 17:15 KGHM (KGH) 113.35 3.28% 109.65 114.10 109.10 221 175 109.75
17/01/18 17:15 FKGHH17 112.90 3.11% 109.20 113.90 109.05 539 109.50
17/01/18 17:15 FKGHM17 113.55 4.75% 110.10 113.55 110.10 5 108.40
- - FKGHU17 - - - - - - 107.30
17/01/18 17:15 KRUK (KRU) 244.60 0.78% 244.00 246.25 241.10 3 306 242.70
17/01/18 17:15 FKRUH17 240.95 0.31% 243.20 243.20 240.95 3 240.20
- - FKRUM17 - - - - - - 263.10
- - FKRUU17 - - - - - - 231.05
17/01/18 17:15 LOTOS (LTS) 38.06 -1.45% 38.99 39.10 38.06 6 497 38.62
17/01/18 17:15 FLTSH17 38.10 -1.32% 38.80 39.16 38.10 2 38.61
- - FLTSM17 - - - - - - 38.40
- - FLTSU17 - - - - - - 37.82
17/01/18 17:15 MBANK (MBK) 345.00 -0.27% 349.65 353.85 342.95 6 362 345.95
17/01/18 17:15 FMBKH17 343.00 -0.82% 343.00 343.00 343.00 - 345.85
- - FMBKM17 - - - - - - 356.10
17/01/18 17:15 MILLENNIUM (MIL) 5.58 1.27% 5.57 5.58 5.49 2 011 5.51
17/01/18 17:15 FMILH17 5.48 -1.44% 5.57 5.57 5.48 - 5.56
- - FMILM17 - - - - - - 5.84
- - FMILU17 - - - - - - 5.49
17/01/18 17:15 ORANGEPL (OPL) 5.44 -2.51% 5.62 5.62 5.44 8 162 5.58
17/01/18 17:15 FOPLH17 5.44 -2.86% 5.57 5.59 5.44 1 5.60
17/01/18 17:15 FOPLM17 5.52 -1.78% 5.52 5.52 5.52 - 5.62
- - FOPLU17 - - - - - - 5.50
17/01/18 17:15 PEKAO (PEO) 129.00 -1.04% 130.25 130.25 128.40 133 738 130.35
17/01/18 17:15 FPEOH17 128.95 -0.88% 130.90 130.90 128.60 36 130.10
17/01/18 17:15 FPEOM17 128.50 0.39% 128.40 128.50 128.40 - 128.00
- - FPEOU17 - - - - - - 127.00
17/01/18 17:15 PGE (PGE) 10.08 -2.14% 10.34 10.34 10.08 26 993 10.30
17/01/18 17:15 FPGEH17 10.16 -1.93% 10.36 10.36 10.16 3 10.36
17/01/18 17:15 FPGEM17 10.31 -0.67% 10.31 10.31 10.31 - 10.38
17/01/18 17:15 FPGEU17 10.38 -1.33% 10.38 10.38 10.38 - 10.52
17/01/18 17:15 PGNIG (PGN) 5.46 -1.44% 5.56 5.65 5.46 19 771 5.54
17/01/18 17:15 FPGNH17 5.49 -1.79% 5.59 5.64 5.49 1 5.59
- - FPGNM17 - - - - - - 5.76
- - FPGNU17 - - - - - - 5.42
17/01/18 17:15 PKNORLEN (PKN) 85.75 0.06% 85.45 86.01 85.36 88 196 85.70
17/01/18 17:15 FPKNH17 85.60 0.12% 85.56 85.84 85.08 22 85.50
- - FPKNM17 - - - - - - 85.20
- - FPKNU17 - - - - - - 83.62
17/01/18 17:15 PKOBP (PKO) 29.51 0.20% 29.55 29.84 29.41 74 022 29.45
17/01/18 17:15 FPKOH17 29.54 0.20% 29.52 29.90 29.41 22 29.48
17/01/18 17:15 FPKOM17 29.53 0.31% 29.36 29.53 29.36 - 29.44
- - FPKOU17 - - - - - - 30.27
17/01/18 17:15 PZU (PZU) 34.30 -0.32% 34.80 34.80 34.15 46 261 34.41
17/01/18 17:15 FPZUH17 34.32 -0.26% 34.70 34.75 34.19 23 34.41
17/01/18 17:15 FPZUM17 34.41 1.74% 34.41 34.41 34.41 - 33.82
- - FPZUU17 - - - - - - 33.44
17/01/18 17:15 SYNTHOS (SNS) 5.47 2.43% 5.38 5.49 5.38 15 560 5.34
17/01/18 17:15 FSNSH17 5.50 3.00% 5.31 5.50 5.31 - 5.34
- - FSNSM17 - - - - - - 4.69
17/01/18 17:15 FSNSU17 5.45 3.81% 5.45 5.45 5.45 - 5.25
17/01/18 17:15 TAURONPE (TPE) 2.81 - 2.82 2.84 2.80 10 445 2.81
17/01/18 17:15 FTPEH17 2.83 0.35% 2.83 2.84 2.79 - 2.82
- - FTPEM17 - - - - - - 2.84
- - FTPEU17 - - - - - - 2.96

Uwaga:
Notowania na stronie prezentowane są w formie migawkowej. W związku z tym nie oddają w pełni rzeczywistego przebiegu sesji.
Pozycje "Pierwszy" oraz ekstrema "Max" i "Min" mogą zostać pominięte i nie być zgodne ze stanem faktycznym.

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".