Czwartek, 25 maja 2017
Warszawa12:30Nowy Jork06:30Tokio19:30Londyn11:30

Notowania kontraktów terminowych na GPW

Data Czas Nazwa Kurs Zmiana Obrót Odnies
17/05/25 12:15 WIG20 2 350.87 1.11% - 2 324.99
17/05/25 12:00 FW20M1720 2 350.00 0.99% 67 903 2 327.00
17/05/25 12:00 FW20U1720 2 331.00 1.13% 2 430 2 305.00
17/05/25 12:00 FW20Z1720 2 331.00 1.08% 1 518 2 306.00
17/05/25 12:00 FW20H1820 2 340.00 1.04% 155 2 316.00
17/05/25 12:00 mWIG40 4 822.79 - - 4 822.79
17/05/25 12:00 FW40M17 4 851.00 1.04% 2 158 4 801.00
- - FW40U17 - - - 4 725.00
- - FW40Z17 - - - 4 810.00
17/05/25 12:00 ALIOR (ALR) 70.00 1.42% 5 062 69.02
17/05/25 12:00 FALRM17 70.25 1.61% 736 69.14
- - FALRU17 - - - 60.74
- - FALRZ17 - - - 76.26
17/05/25 12:00 ASSECOPOL (ACP) 51.23 1.19% 767 50.63
17/05/25 12:00 FACPM17 51.27 1.91% 118 50.31
- - FACPU17 - - - 51.39
- - FACPZ17 - - - 51.90
17/05/25 12:00 BOGDANKA (LWB) 71.35 -0.46% 136 71.68
17/05/25 12:00 FLWBM17 72.00 0.63% 104 71.55
- - FLWBU17 - - - 67.46
- - FLWBZ17 - - - 83.31
17/05/25 12:00 BORYSZEW (BRS) 11.54 0.09% 1 730 11.53
- - FBRSM17 - - - 11.24
- - FBRSU17 - - - 8.11
- - FBRSZ17 - - - 11.92
17/05/25 12:00 BZWBK (BZW) 347.60 0.58% 3 826 345.60
- - FBZWM17 - - - 341.75
- - FBZWU17 - - - 362.00
- - FBZWZ17 - - - 354.10
17/05/25 12:00 CCC (CCC) 217.05 -1.68% 6 676 220.75
17/05/25 12:00 FCCCM17 217.00 -1.45% 18 220.20
- - FCCCU17 - - - 199.70
- - FCCCZ17 - - - 230.30
17/05/25 12:00 CDPROJEKT (CDR) 74.76 4.57% 23 372 71.49
17/05/25 12:00 FCDRM17 74.00 4.79% 420 70.62
17/05/25 12:00 FCDRU17 73.00 2.82% 7 71.00
- - FCDRZ17 - - - 68.97
17/05/25 12:00 CIECH (CIE) 70.25 1.81% 2 150 69.00
17/05/25 12:00 FCIEM17 70.12 -6.34% 30 74.87
- - FCIEU17 - - - 57.77
- - FCIEZ17 - - - 83.81
17/05/25 12:00 CYFRPLSAT (CPS) 27.56 1.25% 11 237 27.22
17/05/25 12:00 FCPSM17 27.07 0.45% 136 26.95
- - FCPSU17 - - - 25.10
- - FCPSZ17 - - - 25.47
17/05/25 12:00 ENEA (ENA) 12.43 4.19% 12 970 11.93
17/05/25 12:00 FENAM17 12.39 3.94% 1 846 11.92
17/05/25 12:00 FENAU17 12.19 3.22% 69 11.81
- - FENAZ17 - - - 11.02
17/05/25 12:00 ENERGA (ENG) 10.10 0.30% 6 114 10.07
17/05/25 12:00 FENGM17 10.06 - 3 842 10.06
17/05/25 12:00 FENGU17 10.15 1.10% 196 10.04
17/05/25 12:00 FENGZ17 10.25 0.79% 85 10.17
17/05/25 12:00 GPW (GPW) 46.73 0.09% 335 46.69
- - FGPWM17 - - - 47.40
- - FGPWU17 - - - 44.25
- - FGPWZ17 - - - 47.35
17/05/25 12:00 GRUPAAZOTY (ATT) 65.63 0.89% 688 65.05
17/05/25 12:00 FATTM17 64.30 1.53% 26 63.33
- - FMILZ17 - - - 6.90
- - FATTU17 - - - 64.40
- - FATTZ17 - - - 71.96
17/05/25 12:00 GTC (GTC) 9.12 1.45% 62 8.99
- - FGTCM17 - - - 9.18
- - FGTCU17 - - - 8.16
- - FGTCZ17 - - - 8.40
17/05/25 12:00 INGBSK (ING) 185.30 2.09% 698 181.50
- - FINGM17 - - - 182.80
- - FINGU17 - - - 162.15
- - FINGZ17 - - - 180.50
17/05/25 12:00 JSW (JSW) 77.70 4.23% 30 461 74.55
17/05/25 12:00 FJSWM17 77.62 3.49% 1 198 75.00
17/05/25 12:00 FJSWU17 77.34 6.53% 75 72.60
- - FJSWZ17 - - - 77.30
17/05/25 12:00 KERNEL (KER) 69.21 0.74% 500 68.70
17/05/25 12:00 FKERM17 69.22 3.84% 1 66.66
- - FKERU17 - - - 59.00
- - FKERZ17 - - - 75.71
17/05/25 12:00 KGHM (KGH) 112.30 1.67% 34 544 110.45
17/05/25 12:00 FKGHM17 112.40 1.63% 3 259 110.60
- - FKGHU17 - - - 110.10
- - FKGHZ17 - - - 113.20
17/05/25 12:00 KRUK (KRU) 300.50 0.65% 1 456 298.55
- - FKRUM17 - - - 299.90
- - FKRUU17 - - - 231.05
- - FKRUZ17 - - - 288.00
17/05/25 12:00 LOTOS (LTS) 54.41 -0.35% 5 640 54.60
17/05/25 12:00 FLTSM17 54.63 -0.20% 951 54.74
- - FLTSU17 - - - 54.56
- - FLTSZ17 - - - 60.00
17/05/25 12:00 MBANK (MBK) 424.70 1.12% 2 227 420.00
- - FMBKM17 - - - 422.00
- - FMBKU17 - - - 448.00
17/05/25 12:00 MILLENNIUM (MIL) 7.26 2.11% 3 621 7.11
- - FMILM17 - - - 7.13
- - FMILU17 - - - 7.05
17/05/25 12:00 ORANGEPL (OPL) 4.58 0.22% 967 4.57
17/05/25 12:00 FOPLM17 4.59 0.88% 2 394 4.55
17/05/25 12:00 FOPLU17 4.61 - 268 4.61
- - FOPLZ17 - - - 4.68
17/05/25 12:00 PEKAO (PEO) 141.00 0.71% 24 267 140.00
17/05/25 12:00 FPEOM17 141.05 0.61% 447 140.20
- - FPEOU17 - - - 133.50
- - FPEOZ17 - - - 130.10
17/05/25 12:00 PGE (PGE) 11.68 0.17% 10 846 11.66
17/05/25 12:00 FPGEM17 11.74 0.51% 2 412 11.68
17/05/25 12:00 FPGEU17 11.85 1.20% 55 11.71
- - FPGEZ17 - - - 11.57
17/05/25 12:00 PGNIG (PGN) 6.56 4.63% 27 341 6.27
17/05/25 12:00 FPGNM17 6.57 5.12% 230 6.25
17/05/25 12:00 FPGNU17 6.30 2.44% 92 6.15
17/05/25 12:00 FPGNZ17 6.34 1.44% 1 6.25
17/05/25 12:00 PKNORLEN (PKN) 107.65 1.65% 40 396 105.90
17/05/25 12:00 FPKNM17 107.45 1.42% 1 299 105.95
- - FPKNU17 - - - 103.05
- - FPKNZ17 - - - 111.05
17/05/25 12:00 PKOBP (PKO) 36.50 0.91% 42 613 36.17
17/05/25 12:00 FPKOM17 36.52 1.11% 1 303 36.12
- - FPKOU17 - - - 35.60
- - FPKOZ17 - - - 35.00
17/05/25 12:00 POLIMEXMS (PXM) 6.94 0.58% 3 817 6.90
17/05/25 12:00 FPXMM17 6.60 0.61% 2 455 6.56
17/05/25 12:00 FPXMU17 6.65 1.53% 141 6.55
- - FPXMZ17 - - - 6.87
17/05/25 12:00 PZU (PZU) 46.86 0.56% 21 410 46.60
17/05/25 12:00 FPZUM17 46.81 0.36% 3 051 46.64
17/05/25 12:00 FPZUU17 46.01 0.77% 59 45.66
- - FPZUZ17 - - - 45.15
17/05/25 12:00 SYNTHOS (SNS) 4.90 -1.80% 4 418 4.99
17/05/25 12:00 FSNSM17 4.92 -1.40% 45 4.99
- - FSNSU17 - - - 5.60
- - FSNSZ17 - - - 5.40
17/05/25 12:00 TAURONPE (TPE) 3.44 - 8 195 3.44
17/05/25 12:00 FTPEM17 3.46 0.87% 1 486 3.43
17/05/25 12:00 FTPEU17 3.48 0.58% 133 3.46
- - FTPEZ17 - - - 3.45

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".