Czwartek, 23 lutego 2017
Warszawa10:42Nowy Jork04:42Tokio18:42Londyn09:42

Notowania kontraktów terminowych na GPW

Data Czas Nazwa Kurs Zmiana Pierwszy Max Min Obrót Odnies
17/02/23 10:30 WIG20 2 251.27 0.01% 2 248.27 2 252.79 2 246.59 - 2 251.02
17/02/23 10:15 FW20H1720 2 248.00 - 2 250.00 2 253.00 2 247.00 70 936 2 248.00
17/02/23 10:15 FW20M1720 2 242.00 -0.09% 2 243.00 2 245.00 2 239.00 1 045 2 244.00
17/02/23 10:15 FW20U1720 2 239.00 0.63% 2 237.00 2 239.00 2 237.00 788 2 225.00
17/02/23 10:15 FW20Z1720 2 232.00 - 2 232.00 2 232.00 2 232.00 1 378 2 232.00
17/02/23 10:15 mWIG40 4 906.18 0.12% 4 911.51 4 913.56 4 906.18 36 630 4 900.10
17/02/23 10:15 FW40H17 4 900.00 0.20% 4 899.00 4 908.00 4 890.00 1 895 4 890.00
- - FW40M17 - - - - - - 4 832.00
- - FW40U17 - - - - - - 4 766.00
17/02/23 10:15 ALIOR (ALR) 65.76 -0.33% 66.10 66.10 65.69 1 403 65.98
17/02/23 10:15 FALRH17 65.95 -0.23% 65.88 66.06 65.88 288 66.10
- - FALRM17 - - - - - - 68.99
- - FALRU17 - - - - - - 60.74
17/02/23 10:15 ASSECOPOL (ACP) 55.99 -0.97% 56.54 56.54 55.80 1 752 56.54
- - FACPH17 - - - - - - 55.97
- - FACPM17 - - - - - - 52.57
- - FACPU17 - - - - - - 53.80
17/02/23 10:15 BOGDANKA (LWB) 80.10 0.12% 80.00 80.10 79.16 1 610 80.00
17/02/23 10:15 FLWBH17 79.86 1.09% 79.67 79.86 79.67 108 79.00
- - FLWBM17 - - - - - - 60.56
- - FLWBU17 - - - - - - 67.46
17/02/23 10:15 BORYSZEW (BRS) 12.02 0.84% 11.99 12.04 11.99 606 11.92
17/02/23 10:15 FBRSH17 12.03 1.09% 12.03 12.03 12.03 16 11.90
- - FBRSM17 - - - - - - 6.83
- - FBRSU17 - - - - - - 8.11
17/02/23 10:15 BZWBK (BZW) 373.85 0.77% 375.00 375.00 371.35 4 110 371.00
17/02/23 10:15 FBZWH17 373.45 1.47% 371.00 374.00 371.00 20 368.05
- - FBZWM17 - - - - - - 360.05
- - FBZWU17 - - - - - - 333.45
17/02/23 10:15 CCC (CCC) 215.60 -0.55% 216.55 217.05 215.60 1 575 216.80
- - FCCCH17 - - - - - - 215.00
- - FCCCM17 - - - - - - 170.40
- - FCCCU17 - - - - - - 199.70
17/02/23 10:15 CDPROJEKT (CDR) 73.49 1.23% 73.85 73.85 73.00 4 132 72.60
17/02/23 10:15 FCDRH17 73.00 -0.26% 73.60 73.60 73.00 493 73.19
- - FCDRM17 - - - - - - 63.60
- - FCDRU17 - - - - - - 52.36
17/02/23 10:15 CIECH (CIE) 73.30 -1.17% 73.50 73.50 73.25 535 74.17
17/02/23 10:15 FCIEH17 73.31 -0.81% 73.31 73.31 73.31 145 73.91
- - FCIEM17 - - - - - - 69.00
- - FCIEU17 - - - - - - 57.77
17/02/23 10:15 CYFRPLSAT (CPS) 23.94 -0.62% 24.08 24.08 23.94 685 24.09
- - FCPSH17 - - - - - - 24.06
- - FCPSM17 - - - - - - 23.10
- - FCPSU17 - - - - - - 23.98
17/02/23 10:15 ENEA (ENA) 10.95 0.64% 10.95 11.08 10.91 1 645 10.88
17/02/23 10:15 FENAH17 11.06 1.56% 10.96 11.09 10.94 638 10.89
17/02/23 10:15 FENAM17 11.07 1.28% 11.07 11.07 11.07 629 10.93
17/02/23 10:15 FENAU17 11.07 1.75% 11.07 11.07 11.07 30 10.88
17/02/23 10:15 ENERGA (ENG) 10.49 0.48% 10.49 10.57 10.49 4 729 10.44
17/02/23 10:15 FENGH17 10.50 0.77% 10.49 10.57 10.49 6 128 10.42
- - FENGM17 - - - - - - 10.40
- - FENGU17 - - - - - - 9.92
17/02/23 10:15 GPW (GPW) 47.64 0.08% 47.90 47.90 47.55 149 47.60
- - FGPWH17 - - - - - - 47.67
- - FGPWM17 - - - - - - 47.99
- - FGPWU17 - - - - - - 45.50
17/02/23 10:15 GRUPAAZOTY (ATT) 72.85 -0.41% 73.00 73.13 72.80 1 162 73.15
17/02/23 10:15 FATTH17 73.13 0.44% 73.30 73.30 73.10 130 72.81
- - FATTM17 - - - - - - 70.81
- - FATTU17 - - - - - - 64.21
17/02/23 10:15 GTC (GTC) 8.42 -1.52% 8.55 8.55 8.42 63 8.55
- - FGTCH17 - - - - - - 8.70
- - FGTCM17 - - - - - - 8.34
- - FGTCU17 - - - - - - 8.16
17/02/23 10:15 INGBSK (ING) 183.85 1.86% 184.85 184.85 183.05 2 101 180.50
17/02/23 10:15 FINGH17 181.30 0.83% 181.30 181.30 181.30 17 179.80
- - FINGM17 - - - - - - 166.00
- - FINGU17 - - - - - - 162.15
17/02/23 10:15 JSW (JSW) 72.50 -1.69% 74.10 74.10 72.50 12 575 73.75
17/02/23 10:15 FJSWH17 72.57 -1.36% 73.90 73.90 72.50 1 723 73.57
17/02/23 10:15 FJSWM17 73.40 1.24% 73.80 73.80 73.40 50 72.50
- - FJSWU17 - - - - - - 67.39
17/02/23 10:15 KERNEL (KER) 79.38 0.23% 79.50 79.50 79.07 1 052 79.20
- - FKERH17 - - - - - - 58.00
- - FKERM17 - - - - - - 63.57
- - FKERU17 - - - - - - 59.00
17/02/23 10:15 KGHM (KGH) 132.75 -0.60% 132.25 132.90 132.25 16 744 133.55
17/02/23 10:15 FKGHH17 132.60 -0.38% 132.50 132.80 132.40 3 311 133.10
17/02/23 10:15 FKGHM17 132.75 -0.15% 132.60 132.75 132.60 232 132.95
- - FKGHU17 - - - - - - 135.80
17/02/23 10:15 KRUK (KRU) 248.90 -0.04% 249.90 249.90 248.45 1 941 249.00
17/02/23 10:15 FKRUH17 247.00 -0.02% 247.00 247.00 247.00 47 247.05
- - FKRUM17 - - - - - - 263.10
- - FKRUU17 - - - - - - 231.05
17/02/23 10:15 LOTOS (LTS) 49.70 1.49% 49.10 49.70 49.10 3 992 48.97
17/02/23 10:15 FLTSH17 49.64 0.47% 49.36 49.70 49.14 412 49.41
- - FLTSM17 - - - - - - 47.78
- - FLTSU17 - - - - - - 47.76
17/02/23 10:15 MBANK (MBK) 420.70 -1.48% 427.30 427.30 419.10 1 206 427.00
- - FMBKH17 - - - - - - 421.80
- - FMBKM17 - - - - - - 390.00
17/02/23 10:15 MILLENNIUM (MIL) 6.92 -0.29% 6.89 6.97 6.89 672 6.94
- - FMILH17 - - - - - - 6.98
- - FMILM17 - - - - - - 6.99
- - FMILU17 - - - - - - 5.49
17/02/23 10:15 ORANGEPL (OPL) 4.79 -0.83% 4.83 4.83 4.78 3 210 4.83
17/02/23 10:15 FOPLH17 4.80 -1.03% 4.81 4.81 4.80 3 085 4.85
17/02/23 10:15 FOPLM17 4.86 -0.61% 4.86 4.86 4.86 120 4.89
- - FOPLU17 - - - - - - 4.85
17/02/23 10:15 PEKAO (PEO) 146.40 0.76% 145.05 147.20 145.05 11 759 145.30
17/02/23 10:15 FPEOH17 146.50 0.72% 145.55 147.10 145.05 1 016 145.45
- - FPEOM17 - - - - - - 138.90
- - FPEOU17 - - - - - - 139.00
17/02/23 10:15 PGE (PGE) 11.95 -0.08% 12.01 12.07 11.94 17 122 11.96
17/02/23 10:15 FPGEH17 11.95 -0.25% 11.99 12.08 11.95 3 774 11.98
- - FPGEM17 - - - - - - 12.00
- - FPGEU17 - - - - - - 11.78
17/02/23 10:15 PGNIG (PGN) 5.98 -0.99% 6.03 6.03 5.98 2 498 6.04
17/02/23 10:15 FPGNH17 6.06 0.17% 6.07 6.07 5.99 734 6.05
- - FPGNM17 - - - - - - 5.99
- - FPGNU17 - - - - - - 5.42
17/02/23 10:15 PKNORLEN (PKN) 95.26 1.34% 94.29 95.26 94.20 11 801 94.00
17/02/23 10:15 FPKNH17 95.04 1.69% 93.71 95.04 93.71 1 816 93.46
- - FPKNM17 - - - - - - 92.00
- - FPKNU17 - - - - - - 90.76
17/02/23 10:15 PKOBP (PKO) 35.29 -0.45% 35.25 35.44 35.25 9 576 35.45
17/02/23 10:15 FPKOH17 35.30 -0.14% 35.20 35.43 35.20 1 960 35.35
- - FPKOM17 - - - - - - 35.72
- - FPKOU17 - - - - - - 30.27
17/02/23 10:15 PZU (PZU) 37.84 -0.68% 37.83 38.05 37.83 4 492 38.10
17/02/23 10:15 FPZUH17 37.90 0.66% 37.90 38.07 37.86 2 398 37.65
- - FPZUM17 - - - - - - 38.01
- - FPZUU17 - - - - - - 37.60
17/02/23 10:15 SYNTHOS (SNS) 5.95 - 5.93 5.95 5.92 476 5.95
17/02/23 10:15 FSNSH17 5.93 0.51% 5.92 5.93 5.92 107 5.90
- - FSNSM17 - - - - - - 4.69
17/02/23 10:15 FSNSU17 5.90 -4.99% 5.90 5.90 5.90 5 6.21
17/02/23 10:15 TAURONPE (TPE) 2.98 -0.67% 2.99 3.00 2.98 1 359 3.00
17/02/23 10:15 FTPEH17 3.00 0.33% 3.01 3.01 3.00 1 883 2.99
- - FTPEM17 - - - - - - 3.02
- - FTPEU17 - - - - - - 3.01

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".