Reklama
Niedziela, 26 czerwca 2022
Warszawa19:01Nowy Jork13:01Tokio02:01Londyn18:01
Reklama

Notowania kontraktów terminowych na GPW

Data Czas Nazwa Kurs Zmiana Obrót Odnies
22/06/24 17:15 WIG20 1 682.3300 1.69% 544 324 1 654.3200
22/06/24 17:15 FW20U2220 1 683.0000 1.88% 39 282 1 652.0000
22/06/24 17:15 FW20Z2220 1 702.0000 1.67% 223 1 674.0000
22/06/24 17:15 FW20H2320 1 737.0000 2.00% 28 1 703.0000
22/06/24 17:15 FW20M2320 1 749.0000 1.10% 23 1 730.0000
22/06/24 17:15 mWIG40 4 026.2400 1.49% 95 568 3 967.2700
22/06/24 17:15 FW40U22 4 060.0000 2.01% 337 3 980.0000
22/06/24 17:15 FW40Z22 4 055.0000 0.27% 4 4 044.0000
22/06/24 17:15 FW40H23 4 091.0000 - 4 4 091.0000
22/06/24 17:15 11BIT (11B) 483.5000 -0.62% 681 486.5000
22/06/24 17:15 F11BU22 487.0000 -0.29% 1 488.3950
- - F11BZ22 - - - 483.0000
- - F11BH23 - - - 512.5370
22/06/24 17:15 ALIOR (ALR) 28.1700 1.84% 9 758 27.6600
22/06/24 17:15 FALRU22 28.6999 1.74% 3 28.2100
22/06/24 17:15 FALRZ22 28.2001 0.36% - 28.1000
- - FALRH23 - - - 28.4924
22/06/24 17:15 ALLEGRO (ALE) 23.4550 2.74% 64 318 22.8300
22/06/24 17:15 FALEU22 23.7101 3.54% 11 22.9000
- - FALEZ22 - - - 22.7065
22/06/24 17:15 FALEH23 24.2413 2.58% - 23.6310
22/06/24 17:15 ASSECOPOL (ACP) 76.0000 3.47% 7 502 73.4500
- - FACPU22 - - - 71.0075
- - FACPZ22 - - - 73.5000
- - FACPH23 - - - 74.1600
22/06/24 17:15 BIOMEDLUB (BML) 3.1700 3.16% 177 3.0730
- - FBMLU22 - - - 3.1301
- - FBMLZ22 - - - 3.4910
- - FBMLH23 - - - 3.0500
22/06/24 17:15 BOGDANKA (LWB) 53.4000 1.42% 8 710 52.6500
22/06/24 17:15 FLWBU22 51.8698 -1.01% 3 52.4000
- - FLWBZ22 - - - 53.9802
- - FLWBH23 - - - 57.8700
22/06/24 17:15 CCC (CCC) 43.4000 2.60% 7 334 42.3000
22/06/24 17:15 FCCCU22 44.4000 3.14% 5 43.0500
- - FCCCZ22 - - - 44.8544
22/06/24 17:15 FCCCH23 44.6838 -4.01% - 46.5500
22/06/24 17:15 CDPROJEKT (CDR) 94.4100 4.12% 21 123 90.6700
22/06/24 17:15 FCDRU22 95.0000 2.15% 29 93.0000
22/06/24 17:15 FCDRZ22 93.9254 1.19% - 92.8200
- - FCDRH23 - - - 90.9199
22/06/24 17:15 CIECH (CIE) 39.3600 2.29% 709 38.4800
- - FCIEU22 - - - 38.2000
- - FCIEZ22 - - - 37.3273
- - FCIEH23 - - - 36.3600
22/06/24 17:15 CIGAMES (CIG) 1.8320 -0.97% 314 1.8500
22/06/24 17:15 FCIGU22 1.8000 -1.10% - 1.8200
- - FCIGZ22 - - - 1.6800
- - FCIGH23 - - - 1.8000
22/06/24 17:15 CYFRPLSAT (CPS) 20.2200 2.54% 14 865 19.7200
22/06/24 17:15 FCPSU22 20.7000 2.48% - 20.2000
- - FCPSZ22 - - - 19.8671
22/06/24 17:15 FCPSH23 20.3100 5.46% - 19.2587
22/06/24 17:15 DINOPL (DNP) 309.2000 3.58% 40 361 298.5000
22/06/24 17:15 FDNPU22 305.7870 3.30% 36 296.0100
22/06/24 17:15 FDNPZ22 309.7040 3.94% 4 297.9620
22/06/24 17:15 FDNPH23 312.0100 2.82% 2 303.4600
22/06/24 17:15 ENEA (ENA) 10.0700 2.29% 4 519 9.8450
22/06/24 17:15 FENAU22 10.1500 2.73% - 9.8800
- - FENAZ22 - - - 9.5220
- - FENAH23 - - - 9.9878
22/06/24 17:15 GPW (GPW) 36.8200 0.60% 2 378 36.6000
22/06/24 17:15 FGPWU22 35.6217 1.78% - 35.0000
- - FGPWZ22 - - - 36.4000
- - FGPWH23 - - - 36.1836
22/06/24 17:15 GRUPAAZOTY (ATT) 43.9000 2.24% 11 569 42.9400
22/06/24 17:15 FATTU22 44.5000 3.49% 2 43.0001
- - FATTZ22 - - - 43.9896
- - FATTH23 - - - 45.0000
22/06/24 17:15 INGBSK (ING) 175.0000 1.04% 384 173.2000
- - FINGU22 - - - 175.0000
22/06/24 17:15 FINGZ22 173.9200 -2.02% - 177.5000
- - FINGH23 - - - 176.1400
22/06/24 17:15 JSW (JSW) 60.4800 -0.66% 62 608 60.8800
22/06/24 17:15 FJSWU22 60.5000 -1.63% 50 61.5000
22/06/24 17:15 FJSWZ22 61.1700 -2.13% - 62.5000
22/06/24 17:15 FJSWH23 61.0000 -3.51% 1 63.2213
22/06/24 17:15 KGHM (KGH) 117.3000 2.62% 69 343 114.3000
22/06/24 17:15 FKGHU22 114.8500 1.19% 129 113.5000
22/06/24 17:15 FKGHZ22 115.6500 0.22% - 115.4000
22/06/24 17:15 FKGHH23 117.9800 0.84% - 117.0000
22/06/24 17:15 KRUK (KRU) 245.0000 5.15% 4 561 233.0000
22/06/24 17:15 FKRUU22 247.0760 4.10% - 237.3420
- - FKRUZ22 - - - 274.2700
- - FKRUH23 - - - 231.8800
22/06/24 17:15 LIVECHAT (LVC) 95.2000 -1.65% 802 96.8000
22/06/24 17:15 FLVCU22 94.7191 6.19% - 89.2000
- - FLVCZ22 - - - 95.0259
- - FLVCH23 - - - 82.6000
22/06/24 17:15 LOTOS (LTS) 65.5400 -1.06% 16 233 66.2400
22/06/24 17:15 FLTSU22 66.8801 -0.62% 3 67.3000
22/06/24 17:15 FLTSZ22 68.7000 -0.80% - 69.2509
- - FLTSH23 - - - 69.0000
22/06/24 17:15 LPP (LPP) 8 635.0000 -5.89% 30 770 9 175.0000
22/06/24 17:15 FLPPU22 8 855.0000 -4.22% 666 9 245.0000
- - FLPPZ22 - - - 10 283.0000
- - FLPPH23 - - - 9 166.7700
22/06/24 17:15 MABION (MAB) 21.9800 4.62% 1 110 21.0100
- - FMABU22 - - - 21.9599
- - FMABZ22 - - - 34.9229
- - FMABH23 - - - 21.7900
22/06/24 17:15 MBANK (MBK) 239.4000 -0.75% 6 072 241.2000
22/06/24 17:15 FMBKU22 243.5000 1.86% 11 239.0630
22/06/24 17:15 FMBKZ22 239.1250 -1.52% 5 242.8040
22/06/24 17:15 FMBKH23 243.9630 0.89% 1 241.8100
22/06/24 17:15 MILLENNIUM (MIL) 4.0620 1.55% 5 619 4.0000
22/06/24 17:15 FMILU22 4.1437 2.31% - 4.0500
- - FMILZ22 - - - 4.0834
- - FMILH23 - - - 4.1200
22/06/24 17:15 MERCATOR (MRC) 52.2600 3.90% 1 686 50.3000
22/06/24 17:15 FMRCU22 51.5000 0.98% 12 51.0000
22/06/24 17:15 FMRCZ22 52.6936 0.79% 2 52.2802
22/06/24 17:15 FMRCH23 53.6998 0.92% - 53.2100
22/06/24 17:15 ORANGEPL (OPL) 5.9740 1.91% 7 804 5.8620
22/06/24 17:15 FOPLU22 6.0500 1.00% - 5.9900
- - FOPLZ22 - - - 5.7960
- - FOPLH23 - - - 5.9861
22/06/24 17:15 PEKAO (PEO) 84.1600 2.63% 33 723 82.0000
22/06/24 17:15 FPEOU22 80.9000 1.89% 6 79.4000
22/06/24 17:15 FPEOZ22 80.5449 -0.19% - 80.7000
- - FPEOH23 - - - 80.5000
22/06/24 17:15 PEPCO (PCO) 36.4800 -0.11% 2 322 36.5200
22/06/24 17:15 FPCOU22 35.8800 1.73% - 35.2700
- - FPCOZ22 - - - 46.3600
- - FPCOH23 - - - 36.4200
22/06/24 17:15 PGNIG (PGN) 5.5200 -0.04% 13 293 5.5220
22/06/24 17:15 FPGNU22 5.6100 1.07% - 5.5505
- - FPGNZ22 - - - 6.2000
- - FPGNH23 - - - 5.9202
22/06/24 17:15 PKNORLEN (PKN) 64.7000 0.31% 44 295 64.5000
22/06/24 17:15 FPKNU22 62.8601 0.98% 17 62.2500
- - FPKNZ22 - - - 64.2400
22/06/24 17:15 FPKNH23 64.8700 -0.51% - 65.2000
22/06/24 17:15 PKOBP (PKO) 28.9100 3.66% 44 593 27.8900
22/06/24 17:15 FPKOU22 27.7199 2.67% 11 27.0001
22/06/24 17:15 FPKOZ22 27.8300 1.20% - 27.5000
22/06/24 17:15 FPKOH23 28.2370 0.52% - 28.0899
22/06/24 17:15 PLAYWAY (PLW) 302.0000 0.17% 852 301.5000
22/06/24 17:15 FPLWU22 285.0000 -1.04% - 288.0000
- - FPLWZ22 - - - 300.6100
- - FPLWH23 - - - 307.0800
22/06/24 17:15 POLIMEXMS (PXM) 3.2020 0.06% 473 3.2000
- - FPXMU22 - - - 3.2800
- - FPXMZ22 - - - 3.7702
- - FPXMH23 - - - 3.2200
22/06/24 17:15 PZU (PZU) 29.7000 1.43% 31 336 29.2800
22/06/24 17:15 FPZUU22 30.0000 1.01% 3 29.7000
22/06/24 17:15 FPZUZ22 28.8841 0.99% - 28.6000
- - FPZUH23 - - - 28.5180
22/06/24 17:15 PGE (PGE) 10.9300 2.01% 13 566 10.7150
22/06/24 17:15 FPGEU22 11.0000 1.37% - 10.8510
- - FPGEZ22 - - - 10.7000
- - FPGEH23 - - - 11.4246
22/06/24 17:15 SANPL (SPL) 248.0000 3.33% 12 862 240.0000
22/06/24 17:15 FSPLU22 250.0000 4.70% 6 238.7840
- - FSPLZ22 - - - 240.7920
- - FSPLH23 - - - 244.5440
22/06/24 17:15 TAURONPE (TPE) 3.3860 2.30% 9 149 3.3100
22/06/24 17:15 FTPEU22 3.4400 1.78% - 3.3799
- - FTPEZ22 - - - 3.7000
- - FTPEH23 - - - 3.5800
22/06/24 17:15 TSGAMES (TEN) 118.0000 1.29% 2 253 116.5000
22/06/24 17:15 FTENU22 122.2340 2.25% 6 119.5470
- - FTENZ22 - - - 119.0000
- - FTENH23 - - - 110.0000
22/06/24 17:15 XTB (XTB) 20.0000 -1.67% 1 090 20.3400
22/06/24 17:15 FXTBU22 20.4000 -1.58% 1 20.7272
- - FXTBZ22 - - - 22.2708
22/06/24 17:15 FXTBH23 21.4011 2.40% - 20.9000

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".