Reklama
Środa, 19 czerwca 2019
Warszawa09:02Nowy Jork03:02Tokio16:02Londyn08:02
Reklama

Notowania kontraktów terminowych na GPW

Data Czas Nazwa Kurs Zmiana Obrót Odnies
19/06/18 17:15 WIG20 2 325.1600 2.13% 949 165 2 276.6000
19/06/18 17:15 FW20M1920 2 327.0000 2.02% 56 287 2 281.0000
19/06/18 17:15 FW20U1920 2 284.0000 2.06% 31 618 2 238.0000
19/06/18 17:15 FW20Z1920 2 290.0000 2.00% 169 2 245.0000
19/06/18 17:15 FW20H2020 2 300.0000 1.91% 213 2 257.0000
19/06/18 17:15 mWIG40 4 064.6800 1.34% 76 305 4 010.8700
19/06/18 17:15 FW40M19 4 068.0000 1.19% 1 481 4 020.0000
19/06/18 17:15 FW40U19 4 050.0000 1.43% 1 312 3 993.0000
19/06/18 17:15 FW40Z19 4 044.0000 1.25% 24 3 994.0000
19/06/18 17:15 11BIT (11B) 393.5000 0.90% 780 390.0000
19/06/18 17:15 F11BM19 392.7500 1.72% - 386.1000
19/06/18 17:15 F11BU19 391.0000 -2.73% 1 401.9900
- - F11BZ19 - - - 400.9640
19/06/18 17:15 ALIOR (ALR) 50.1500 0.50% 7 533 49.9000
19/06/18 17:15 FALRM19 50.3501 0.90% 1 49.9000
19/06/18 17:15 FALRU19 51.1000 1.55% - 50.3200
- - FALRZ19 - - - 49.8000
19/06/18 17:15 ASSECOPOL (ACP) 54.4500 2.64% 2 328 53.0500
19/06/18 17:15 FACPM19 54.0000 0.71% - 53.6200
19/06/18 17:15 FACPU19 55.0000 0.47% - 54.7400
- - FACPZ19 - - - 55.3000
19/06/18 17:15 BOGDANKA (LWB) 35.4500 0.71% 1 036 35.2000
19/06/18 17:15 FLWBM19 35.6000 2.30% - 34.8000
19/06/18 17:15 FLWBU19 35.3900 -1.56% - 35.9491
19/06/18 17:15 FLWBZ19 35.0000 0.72% - 34.7500
19/06/18 17:15 CCC (CCC) 154.3000 1.58% 17 288 151.9000
19/06/18 17:15 FCCCM19 154.0000 1.42% 34 151.8500
19/06/18 17:15 FCCCU19 155.3000 1.54% 5 152.9500
19/06/18 17:15 FCCCZ19 151.6500 -2.16% - 155.0000
19/06/18 17:15 CDPROJEKT (CDR) 204.5000 0.25% 83 089 204.0000
19/06/18 17:15 FCDRM19 204.7000 0.34% 125 204.0000
19/06/18 17:15 FCDRU19 203.6010 -0.34% 45 204.3000
19/06/18 17:15 FCDRZ19 207.0000 0.98% - 205.0000
19/06/18 17:15 CIECH (CIE) 43.6000 2.59% 1 215 42.5000
19/06/18 17:15 FCIEM19 43.1100 1.44% - 42.5001
19/06/18 17:15 FCIEU19 42.9900 2.36% - 42.0000
- - FCIEZ19 - - - 41.6696
19/06/18 17:15 CIGAMES (CIG) 1.0100 -2.88% 395 1.0400
- - FCIGM19 - - - 1.0270
19/06/18 17:15 FCIGU19 0.9068 -0.55% - 0.9118
- - FCIGZ19 - - - 1.1900
19/06/18 17:15 CYFRPLSAT (CPS) 30.4000 4.32% 36 911 29.1400
19/06/18 17:15 FCPSM19 30.3400 4.77% 1 28.9600
19/06/18 17:15 FCPSU19 29.5000 3.87% - 28.4000
- - FCPSZ19 - - - 27.2500
19/06/18 17:15 DINOPL (DNP) 135.4000 6.45% 24 022 127.2000
19/06/18 17:15 FDNPM19 135.0000 7.09% 30 126.0610
19/06/18 17:15 FDNPU19 133.5900 6.02% 9 126.0000
19/06/18 17:15 FDNPZ19 132.1000 5.99% 15 124.6300
19/06/18 17:15 ENEA (ENA) 8.4000 2.69% 8 050 8.1800
19/06/18 17:15 FENAM19 8.3690 2.19% 2 8.1900
19/06/18 17:15 FENAU19 8.4249 1.38% 1 8.3100
- - FENAZ19 - - - 8.2174
19/06/18 17:15 ENERGA (ENG) 7.3300 1.10% 3 642 7.2500
19/06/18 17:15 FENGM19 7.3000 0.55% 1 7.2600
19/06/18 17:15 FENGU19 7.4200 1.23% 2 7.3300
- - FENGZ19 - - - 7.4500
19/06/18 17:15 GPW (GPW) 41.8000 1.58% 5 166 41.1500
19/06/18 17:15 FGPWM19 41.6000 0.85% - 41.2500
19/06/18 17:15 FGPWU19 38.6019 0.26% - 38.5000
- - FGPWZ19 - - - 40.4000
19/06/18 17:15 GRUPAAZOTY (ATT) 41.5000 - 3 269 41.5000
19/06/18 17:15 FATTM19 42.3700 2.67% 1 41.2700
19/06/18 17:15 FATTU19 42.5100 -0.06% - 42.5340
- - FATTZ19 - - - 36.2353
19/06/18 17:15 INGBSK (ING) 198.4000 1.95% 3 579 194.6000
- - FINGM19 - - - 193.0000
- - FINGU19 - - - 192.5000
- - FINGZ19 - - - 198.3000
19/06/18 17:15 JSW (JSW) 45.5400 2.29% 9 913 44.5200
19/06/18 17:15 FJSWM19 45.3000 1.23% 3 44.7500
19/06/18 17:15 FJSWU19 44.5000 2.06% 2 43.6000
- - FJSWZ19 - - - 44.0000
19/06/18 17:15 KGHM (KGH) 104.0500 4.26% 76 762 99.8000
19/06/18 17:15 FKGHM19 103.7000 3.78% 66 99.9200
19/06/18 17:15 FKGHU19 104.0000 4.19% 27 99.8200
- - FKGHZ19 - - - 100.6660
19/06/18 17:15 KRUK (KRU) 189.2000 -0.21% 3 525 189.6000
19/06/18 17:15 FKRUM19 188.6000 0.11% 1 188.3900
19/06/18 17:15 FKRUU19 188.0000 0.28% 2 187.4780
- - FKRUZ19 - - - 169.4600
19/06/18 17:15 LIVECHAT (LVC) 28.8000 -0.69% 135 29.0000
- - FLVCM19 - - - 30.1000
- - FLVCU19 - - - 24.6300
- - FLVCZ19 - - - 29.6564
19/06/18 17:15 LOTOS (LTS) 84.3800 1.52% 18 921 83.1200
19/06/18 17:15 FLTSM19 83.8100 1.13% 5 82.8700
19/06/18 17:15 FLTSU19 81.0000 0.83% 2 80.3300
19/06/18 17:15 FLTSZ19 78.0000 -3.68% 1 80.9800
19/06/18 17:15 LPP (LPP) 7 270.0000 0.14% 25 380 7 260.0000
19/06/18 17:15 FLPPM19 7 255.0000 0.07% 15 7 250.0000
19/06/18 17:15 FLPPU19 7 265.0000 -14.26% 7 8 473.2500
- - FLPPZ19 - - - 8 510.9200
19/06/18 17:15 MBANK (MBK) 425.0000 1.19% 6 107 420.0000
19/06/18 17:15 FMBKM19 420.1000 -0.21% - 421.0000
- - FMBKU19 - - - 422.4500
- - FMBKZ19 - - - 438.9000
19/06/18 17:15 MILLENNIUM (MIL) 9.5550 3.86% 8 464 9.2000
- - FMILM19 - - - 9.2500
19/06/18 17:15 FMILU19 9.4800 -0.73% - 9.5500
- - FMILZ19 - - - 9.3800
19/06/18 17:15 ORANGEPL (OPL) 7.2850 11.82% 69 479 6.5150
19/06/18 17:15 FOPLM19 7.2850 11.56% 2 6.5300
19/06/18 17:15 FOPLU19 7.1700 10.33% 1 6.4988
19/06/18 17:15 FOPLZ19 6.8357 5.60% - 6.4731
19/06/18 17:15 PEKAO (PEO) 114.0000 1.65% 101 879 112.1500
19/06/18 17:15 FPEOM19 113.9500 1.76% 14 111.9820
19/06/18 17:15 FPEOU19 108.6000 1.88% 2 106.6000
19/06/18 17:15 FPEOZ19 108.0000 1.89% - 106.0000
19/06/18 17:15 PGE (PGE) 8.9440 1.43% 16 217 8.8180
19/06/18 17:15 FPGEM19 8.9301 1.94% 4 8.7600
19/06/18 17:15 FPGEU19 8.9375 0.08% 2 8.9300
19/06/18 17:15 FPGEZ19 8.8600 1.72% - 8.7100
19/06/18 17:15 PGNIG (PGN) 5.2600 -1.22% 39 650 5.3250
19/06/18 17:15 FPGNM19 5.2500 -1.57% 1 5.3339
19/06/18 17:15 FPGNU19 5.2700 -1.13% 1 5.3300
19/06/18 17:15 FPGNZ19 5.3200 -0.61% - 5.3529
19/06/18 17:15 PKNORLEN (PKN) 90.7400 1.25% 111 227 89.6200
19/06/18 17:15 FPKNM19 90.7200 1.42% 37 89.4500
19/06/18 17:15 FPKNU19 88.5401 1.89% 8 86.9000
- - FPKNZ19 - - - 93.0000
19/06/18 17:15 PKOBP (PKO) 43.1400 2.84% 128 851 41.9500
19/06/18 17:15 FPKOM19 43.0221 2.51% 22 41.9700
19/06/18 17:15 FPKOU19 41.9500 2.44% 8 40.9500
19/06/18 17:15 FPKOZ19 42.1500 2.18% - 41.2500
19/06/18 17:15 PLAY (PLY) 36.3600 7.57% 30 144 33.8000
19/06/18 17:15 FPLYM19 36.2800 8.20% 24 33.5300
19/06/18 17:15 FPLYU19 35.1100 4.96% 17 33.4500
19/06/18 17:15 FPLYZ19 35.4998 3.92% - 34.1600
19/06/18 17:15 PLAYWAY (PLW) 177.4000 1.37% 742 175.0000
19/06/18 17:15 FPLWM19 176.9520 2.88% - 172.0000
- - FPLWU19 - - - 169.0500
- - FPLWZ19 - - - 170.3200
19/06/18 17:15 POLIMEXMS (PXM) 2.3700 -0.84% 202 2.3900
19/06/18 17:15 FPXMM19 2.3550 -5.04% - 2.4800
19/06/18 17:15 FPXMU19 2.4445 -2.66% - 2.5112
- - FPXMZ19 - - - 2.4960
19/06/18 17:15 PZU (PZU) 44.0400 2.18% 120 229 43.1000
19/06/18 17:15 FPZUM19 43.9000 1.86% 25 43.1000
19/06/18 17:15 FPZUU19 41.1100 1.43% 2 40.5300
19/06/18 17:15 FPZUZ19 41.2800 7.78% - 38.3000
19/06/18 17:15 SANPL (SPL) 372.6000 -0.16% 18 560 373.2000
19/06/18 17:15 FSPLM19 373.2520 0.23% 3 372.4000
- - FSPLU19 - - - 379.8940
- - FSPLZ19 - - - 392.5500
19/06/18 17:15 TAURONPE (TPE) 1.4920 0.81% 7 003 1.4800
19/06/18 17:15 FTPEM19 1.4937 0.93% 1 1.4799
19/06/18 17:15 FTPEU19 1.5260 1.40% 1 1.5050
19/06/18 17:15 FTPEZ19 1.5200 -0.65% - 1.5300
19/06/18 17:15 TSGAMES (TEN) 114.6000 -3.70% 1 278 119.0000
19/06/18 17:15 FTENM19 113.6000 -4.78% - 119.3000
19/06/18 17:15 FTENU19 114.8000 -12.91% - 131.8130
- - FTENZ19 - - - 100.0000

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 tzw. plików cookies. W każdej chwili możesz określić warunki przechowywania lub dostępu do plików cookies w Twojej przeglądarce. Korzystając ze strony wyrażasz zgodę na używanie plików cookies zgodnie z aktualnymi ustawieniami przeglądarki.
Więcej szczegółów w "Polityce prywatnośći".