Reklama
Niedziela, 23 lipca 2017
Warszawa00:40Nowy Jork18:40Tokio07:40Londyn23:40
Reklama

Notowania kontraktów terminowych na GPW

Data Czas Nazwa Kurs Zmiana Obrót Odnies
17/07/21 17:15 WIG20 2 343.10 -0.65% - 2 358.50
17/07/21 17:15 FW20U1720 2 348.00 -0.55% 29 320 2 361.00
17/07/21 17:15 FW20Z1720 2 351.00 -0.55% 210 2 364.00
17/07/21 17:15 FW20H1820 2 357.00 -1.01% 62 2 381.00
17/07/21 17:15 FW20M1820 2 355.00 -0.55% 12 2 368.00
17/07/21 17:15 mWIG40 4 898.31 -0.13% 126 451 4 904.81
17/07/21 17:15 FW40U17 4 834.00 0.08% 590 4 830.00
- - FW40Z17 - - - 4 825.00
- - FW40H18 - - - 4 867.00
17/07/21 17:15 ALIOR (ALR) 60.50 - 8 438 60.50
17/07/21 17:15 FALRU17 60.89 -0.02% 3 60.90
- - FALRZ17 - - - 61.00
- - FALRH18 - - - 62.24
17/07/21 17:15 ASSECOPOL (ACP) 45.52 -0.24% 6 428 45.63
17/07/21 17:15 FACPU17 45.76 -0.31% - 45.90
- - FACPZ17 - - - 46.40
- - FACPH18 - - - 48.50
17/07/21 17:15 BOGDANKA (LWB) 66.00 -1.48% 449 66.99
17/07/21 17:15 FLWBU17 66.99 -1.05% - 67.70
- - FLWBZ17 - - - 68.57
- - FLWBH18 - - - 60.76
17/07/21 17:15 BORYSZEW (BRS) 10.69 0.38% 581 10.65
- - FBRSU17 - - - 11.00
- - FBRSZ17 - - - 11.92
- - FBRSH18 - - - 10.58
17/07/21 17:15 BZWBK (BZW) 362.50 - 9 266 362.50
- - FBZWU17 - - - 364.00
- - FBZWZ17 - - - 355.00
- - FBZWH18 - - - 350.75
17/07/21 17:15 CCC (CCC) 235.00 3.30% 16 665 227.50
17/07/21 17:15 FCCCU17 232.60 2.76% 1 226.35
- - FCCCZ17 - - - 235.00
- - FCCCH18 - - - 218.00
17/07/21 17:15 CDPROJEKT (CDR) 87.00 0.59% 11 764 86.49
17/07/21 17:15 FCDRU17 87.06 0.76% 4 86.40
17/07/21 17:15 FCDRZ17 87.50 2.34% - 85.50
- - FCDRH18 - - - 84.00
17/07/21 17:15 CIECH (CIE) 61.20 -0.49% 1 682 61.50
17/07/21 17:15 FCIEU17 61.22 -0.68% - 61.64
- - FCIEZ17 - - - 62.00
- - FCIEH18 - - - 65.34
17/07/21 17:15 CYFRPLSAT (CPS) 26.07 -1.18% 8 740 26.38
17/07/21 17:15 FCPSU17 26.21 0.04% - 26.20
- - FCPSZ17 - - - 25.62
- - FCPSH18 - - - 25.99
17/07/21 17:15 ENEA (ENA) 14.98 1.77% 6 752 14.72
17/07/21 17:15 FENAU17 14.98 1.63% 1 14.74
17/07/21 17:15 FENAZ17 14.89 0.34% - 14.84
17/07/21 17:15 FENAH18 14.77 -0.81% - 14.89
17/07/21 17:15 ENERGA (ENG) 12.10 3.86% 30 197 11.65
17/07/21 17:15 FENGU17 12.08 3.96% 15 11.62
17/07/21 17:15 FENGZ17 12.00 3.72% - 11.57
17/07/21 17:15 FENGH18 12.10 2.63% - 11.79
17/07/21 17:15 GPW (GPW) 46.26 -0.94% 1 072 46.70
17/07/21 17:15 FGPWU17 46.57 -0.28% 1 46.70
- - FGPWZ17 - - - 47.35
- - FGPWH18 - - - 46.82
17/07/21 17:15 GRUPAAZOTY (ATT) 66.70 0.85% 4 940 66.14
17/07/21 17:15 FATTU17 65.74 0.87% - 65.17
- - FATTZ17 - - - 63.65
- - FATTH18 - - - 68.77
17/07/21 17:15 GTC (GTC) 9.41 -0.95% 94 9.50
- - FGTCU17 - - - 9.55
- - FGTCZ17 - - - 8.40
- - FGTCH18 - - - 9.43
17/07/21 17:15 INGBSK (ING) 189.00 1.48% 5 285 186.25
- - FINGU17 - - - 185.00
- - FINGZ17 - - - 180.50
- - FINGH18 - - - 180.60
17/07/21 17:15 JSW (JSW) 77.19 -0.37% 20 570 77.48
17/07/21 17:15 FJSWU17 77.39 0.23% 9 77.21
- - FJSWZ17 - - - 76.99
- - FJSWH18 - - - 77.13
17/07/21 17:15 KERNEL (KER) 64.94 -2.26% 953 66.44
17/07/21 17:15 FKERU17 65.12 -10.89% - 73.08
- - FKERZ17 - - - 75.71
- - FKERH18 - - - 64.86
17/07/21 17:15 KGHM (KGH) 118.55 -0.38% 79 926 119.00
17/07/21 17:15 FKGHU17 118.90 -0.29% 109 119.25
17/07/21 17:15 FKGHZ17 120.90 1.34% 1 119.30
- - FKGHH18 - - - 119.00
17/07/21 17:15 KRUK (KRU) 330.65 2.05% 22 672 324.00
17/07/21 17:15 FKRUU17 329.35 3.72% - 317.55
- - FKRUZ17 - - - 288.00
- - FKRUH18 - - - 304.05
17/07/21 17:15 LOTOS (LTS) 51.20 -1.54% 15 457 52.00
17/07/21 17:15 FLTSU17 50.37 -2.00% 13 51.40
17/07/21 17:15 FLTSZ17 50.97 -3.28% - 52.70
- - FLTSH18 - - - 53.86
17/07/21 17:15 MBANK (MBK) 460.00 -1.21% 4 020 465.65
17/07/21 17:15 FMBKU17 461.75 -1.12% 2 467.00
- - FMBKZ17 - - - 476.00
17/07/21 17:15 MILLENNIUM (MIL) 7.50 -0.66% 2 405 7.55
- - FMILU17 - - - 7.59
- - FMILZ17 - - - 6.90
- - FMILH18 - - - 7.16
17/07/21 17:15 ORANGEPL (OPL) 5.20 -0.38% 13 119 5.22
17/07/21 17:15 FOPLU17 5.17 -0.19% 1 5.18
- - FOPLZ17 - - - 5.33
- - FOPLH18 - - - 5.31
17/07/21 17:15 PEKAO (PEO) 128.00 -0.70% 70 550 128.90
17/07/21 17:15 FPEOU17 128.40 -0.31% 12 128.80
- - FPEOZ17 - - - 132.85
- - FPEOH18 - - - 131.20
17/07/21 17:15 PGE (PGE) 12.98 1.64% 23 591 12.77
17/07/21 17:15 FPGEU17 13.08 1.63% 6 12.87
- - FPGEZ17 - - - 13.12
- - FPGEH18 - - - 13.10
17/07/21 17:15 PGNIG (PGN) 6.50 -1.66% 16 109 6.61
17/07/21 17:15 FPGNU17 6.51 -1.66% - 6.62
- - FPGNZ17 - - - 6.52
- - FPGNH18 - - - 6.35
17/07/21 17:15 PKNORLEN (PKN) 106.35 -3.23% 113 541 109.90
17/07/21 17:15 FPKNU17 106.75 -2.91% 83 109.95
17/07/21 17:15 FPKNZ17 107.00 -3.04% 1 110.35
17/07/21 17:15 FPKNH18 105.35 -6.02% 1 112.10
17/07/21 17:15 PKOBP (PKO) 35.80 -0.14% 85 117 35.85
17/07/21 17:15 FPKOU17 35.78 -0.28% 11 35.88
- - FPKOZ17 - - - 36.00
- - FPKOH18 - - - 34.89
17/07/21 17:15 POLIMEXMS (PXM) 6.17 -0.48% 924 6.20
17/07/21 17:15 FPXMU17 6.00 0.84% - 5.95
- - FPXMZ17 - - - 6.14
- - FPXMH18 - - - 6.81
17/07/21 17:15 PZU (PZU) 45.39 -0.24% 57 256 45.50
17/07/21 17:15 FPZUU17 45.30 -0.33% 28 45.45
17/07/21 17:15 FPZUZ17 43.56 1.78% - 42.80
- - FPZUH18 - - - 42.62
17/07/21 17:15 SYNTHOS (SNS) 4.71 -1.05% 1 270 4.76
- - FSNSU17 - - - 4.76
- - FSNSZ17 - - - 5.40
- - FSNSH18 - - - 4.46
17/07/21 17:15 TAURONPE (TPE) 3.82 1.60% 14 730 3.76
17/07/21 17:15 FTPEU17 3.80 1.06% 1 3.76
- - FTPEZ17 - - - 3.78
- - FTPEH18 - - - 3.64

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

Reklama
Reklama
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".