Reklama
Piątek, 30 września 2022
Warszawa14:32Nowy Jork08:32Tokio21:32Londyn13:32
Reklama

Notowania kontraktów terminowych na GPW

Data Czas Nazwa Kurs Zmiana Obrót Odnies
22/09/29 17:15 WIG20 1 380.1000 -3.85% 937 594 1 435.3700
22/09/29 17:15 FW20Z2220 1 400.0000 -3.78% 77 865 1 455.0000
22/09/29 17:15 FW20H2320 1 422.0000 -3.98% 441 1 481.0000
22/09/29 17:15 FW20M2320 1 446.0000 -3.73% 73 1 502.0000
22/09/29 17:15 FW20U2320 1 428.0000 -3.97% 80 1 487.0000
22/09/29 17:15 mWIG40 3 503.5000 -3.03% 81 174 3 612.9000
22/09/29 17:15 FW40Z22 3 533.0000 -3.15% 458 3 648.0000
22/09/29 17:15 FW40H23 3 586.0000 -3.60% 33 3 720.0000
22/09/29 17:15 FW40M23 3 646.0000 -2.72% 22 3 748.0000
22/09/29 17:15 11BIT (11B) 512.0000 -0.19% 3 279 513.0000
22/09/29 17:15 F11BZ22 518.0000 -1.33% 2 525.0000
- - F11BH23 - - - 534.4540
22/09/29 17:15 F11BM23 536.0000 -1.83% 11 546.0000
22/09/29 17:15 ALIOR (ALR) 23.6900 -4.24% 8 128 24.7400
22/09/29 17:15 FALRZ22 24.0000 -5.80% 2 25.4770
22/09/29 17:15 FALRH23 25.0000 0.40% - 24.9000
- - FALRM23 - - - 25.8732
22/09/29 17:15 ALLEGRO (ALE) 21.9850 -10.27% 181 241 24.5000
22/09/29 17:15 FALEZ22 22.5000 -9.93% 34 24.9800
22/09/29 17:15 FALEH23 22.9700 -10.47% 1 25.6556
22/09/29 17:15 FALEM23 23.3000 -6.37% 1 24.8839
22/09/29 17:15 ASSECOPOL (ACP) 71.0000 0.50% 5 404 70.6500
22/09/29 17:15 FACPZ22 71.8000 -1.37% 1 72.8000
- - FACPH23 - - - 74.7486
- - FACPM23 - - - 74.8900
22/09/29 17:15 BIOMEDLUB (BML) 6.1800 -2.83% 2 276 6.3600
- - FBMLZ22 - - - 6.0010
- - FBMLH23 - - - 3.0500
- - FBMLM23 - - - 7.5000
22/09/29 17:15 BOGDANKA (LWB) 31.0400 -4.49% 7 146 32.5000
22/09/29 17:15 FLWBZ22 31.7700 -4.79% 1 33.3700
- - FLWBH23 - - - 49.0000
- - FLWBM23 - - - 39.4000
22/09/29 17:15 CCC (CCC) 36.4000 -1.44% 7 327 36.9300
22/09/29 17:15 FCCCZ22 36.8014 -2.02% 6 37.5600
- - FCCCH23 - - - 38.0000
- - FCCCM23 - - - 39.8053
22/09/29 17:15 CDPROJEKT (CDR) 98.6200 -6.75% 92 074 105.7600
22/09/29 17:15 FCDRZ22 99.8399 -7.29% 165 107.6900
22/09/29 17:15 FCDRH23 102.6900 -4.90% 1 107.9800
- - FCDRM23 - - - 109.7200
22/09/29 17:15 CIECH (CIE) 31.4000 -2.48% 973 32.2000
22/09/29 17:15 FCIEZ22 31.6000 -0.47% - 31.7500
- - FCIEH23 - - - 33.6723
- - FCIEM23 - - - 33.6500
22/09/29 17:15 CIGAMES (CIG) 2.4800 2.06% 1 379 2.4300
- - FCIGZ22 - - - 2.3350
- - FCIGH23 - - - 1.8000
- - FCIGM23 - - - 2.0900
22/09/29 17:15 CYFRPLSAT (CPS) 16.0600 -3.25% 8 336 16.6000
22/09/29 17:15 FCPSZ22 16.1000 -5.40% - 17.0199
- - FCPSH23 - - - 17.4782
- - FCPSM23 - - - 17.3600
22/09/29 17:15 DINOPL (DNP) 303.0000 -4.75% 132 474 318.1000
22/09/29 17:15 FDNPZ22 305.0000 -4.69% 64 320.0000
- - FDNPH23 - - - 327.7200
- - FDNPM23 - - - 344.7600
22/09/29 17:15 ENEA (ENA) 6.0250 -3.45% 1 456 6.2400
- - FENAZ22 - - - 6.5300
- - FENAH23 - - - 6.7000
- - FENAM23 - - - 6.5200
22/09/29 17:15 GPW (GPW) 33.0000 0.43% 1 869 32.8600
- - FGPWZ22 - - - 33.1800
- - FGPWH23 - - - 33.9066
- - FGPWM23 - - - 33.7203
22/09/29 17:15 GRUPAAZOTY (ATT) 33.3400 -0.66% 2 710 33.5600
22/09/29 17:15 FATTZ22 33.0000 0.24% 1 32.9200
- - FATTH23 - - - 34.8249
22/09/29 17:15 FATTM23 34.5900 -0.09% - 34.6225
22/09/29 17:15 INGBSK (ING) 134.0000 -4.15% 787 139.8000
- - FINGZ22 - - - 138.9000
- - FINGH23 - - - 143.2950
- - FINGM23 - - - 141.8610
22/09/29 17:15 JSW (JSW) 33.0000 -2.42% 19 796 33.8200
22/09/29 17:15 FJSWZ22 33.7000 -1.52% 12 34.2200
22/09/29 17:15 FJSWH23 33.6000 -2.15% - 34.3400
- - FJSWM23 - - - 34.0216
22/09/29 17:15 KETY (KTY) 484.0000 -1.22% 5 289 490.0000
- - FKTYZ22 - - - 493.2990
- - FKTYH23 - - - 521.5690
- - FKTYM23 - - - 516.8700
22/09/29 17:15 KGHM (KGH) 84.3600 0.17% 98 375 84.2200
22/09/29 17:15 FKGHZ22 85.2001 -0.35% 102 85.5000
22/09/29 17:15 FKGHH23 87.3100 1.52% 1 86.0000
- - FKGHM23 - - - 85.2379
22/09/29 17:15 KRUK (KRU) 227.8000 -1.13% 2 553 230.4000
22/09/29 17:15 FKRUZ22 230.3760 -1.72% 1 234.4060
- - FKRUH23 - - - 253.2360
- - FKRUM23 - - - 235.6650
22/09/29 17:15 LIVECHAT (LVC) 109.0000 -0.91% 1 334 110.0000
- - FLVCZ22 - - - 108.6000
- - FLVCH23 - - - 82.6000
- - FLVCM23 - - - 114.2910
22/09/29 17:15 LPP (LPP) 7 805.0000 -4.58% 24 302 8 180.0000
22/09/29 17:15 FLPPZ22 7 830.0000 -6.32% 382 8 358.0000
- - FLPPH23 - - - 8 564.4000
- - FLPPM23 - - - 8 335.7300
22/09/29 17:15 MABION (MAB) 20.0300 -6.05% 1 950 21.3200
22/09/29 17:15 FMABZ22 21.1000 -3.96% - 21.9709
22/09/29 17:15 FMABH23 21.6030 -3.06% - 22.2855
- - FMABM23 - - - 21.7856
22/09/29 17:15 MBANK (MBK) 203.2000 -5.49% 12 768 215.0000
22/09/29 17:15 FMBKZ22 202.4000 -3.76% 6 210.3000
- - FMBKH23 - - - 254.0000
- - FMBKM23 - - - 254.9900
22/09/29 17:15 MILLENNIUM (MIL) 3.3000 -2.77% 6 244 3.3940
22/09/29 17:15 FMILZ22 3.3800 -2.28% - 3.4590
- - FMILH23 - - - 3.9364
- - FMILM23 - - - 3.5231
22/09/29 17:15 MERCATOR (MRC) 48.0000 -4.76% 753 50.4000
22/09/29 17:15 FMRCZ22 48.3300 -3.34% 2 50.0000
- - FMRCH23 - - - 52.2000
- - FMRCM23 - - - 46.5000
22/09/29 17:15 ORANGEPL (OPL) 5.1240 -1.80% 12 853 5.2180
22/09/29 17:15 FOPLZ22 5.1001 -2.82% 1 5.2480
- - FOPLH23 - - - 5.5900
22/09/29 17:15 FOPLM23 5.3658 -1.54% - 5.4500
22/09/29 17:15 PEKAO (PEO) 61.1800 -3.07% 53 375 63.1200
22/09/29 17:15 FPEOZ22 61.9700 -3.55% 11 64.2500
22/09/29 17:15 FPEOH23 62.1000 -2.68% - 63.8100
22/09/29 17:15 FPEOM23 63.3800 -4.45% - 66.3300
22/09/29 17:15 PEPCO (PCO) 30.6200 -4.19% 5 665 31.9600
22/09/29 17:15 FPCOZ22 30.8100 -5.39% - 32.5660
- - FPCOH23 - - - 33.6270
- - FPCOM23 - - - 34.8800
22/09/29 17:15 PGNIG (PGN) 4.8630 -2.74% 10 580 5.0000
22/09/29 17:15 FPGNZ22 4.9520 -1.63% - 5.0340
- - FPGNH23 - - - 4.9330
- - FPGNM23 - - - 5.2000
22/09/29 17:15 PKNORLEN (PKN) 53.4000 -1.84% 54 948 54.4000
22/09/29 17:15 FPKNZ22 54.3000 -2.42% 21 55.6459
22/09/29 17:15 FPKNH23 54.5300 -3.73% - 56.6450
- - FPKNM23 - - - 54.5639
22/09/29 17:15 PKOBP (PKO) 21.7500 -3.16% 136 586 22.4600
22/09/29 17:15 FPKOZ22 22.1700 -3.61% 12 23.0000
22/09/29 17:15 FPKOH23 22.8661 -2.90% - 23.5500
- - FPKOM23 - - - 22.7500
22/09/29 17:15 PLAYWAY (PLW) 284.5000 -0.18% 695 285.0000
22/09/29 17:15 FPLWZ22 277.0000 -2.12% 2 283.0000
- - FPLWH23 - - - 307.0800
- - FPLWM23 - - - 265.5300
22/09/29 17:15 POLIMEXMS (PXM) 2.8900 -4.43% 396 3.0240
22/09/29 17:15 FPXMZ22 3.1382 8.67% - 2.8878
- - FPXMH23 - - - 2.9995
- - FPXMM23 - - - 2.8000
22/09/29 17:15 PZU (PZU) 24.1800 -6.60% 45 355 25.8900
22/09/29 17:15 FPZUZ22 24.6300 -6.03% 11 26.2092
22/09/29 17:15 FPZUH23 24.9300 -3.37% 1 25.8000
22/09/29 17:15 FPZUM23 25.0000 -5.48% - 26.4499
22/09/29 17:15 PGE (PGE) 6.2000 -4.62% 13 199 6.5000
22/09/29 17:15 FPGEZ22 6.3000 -3.23% - 6.5100
- - FPGEH23 - - - 6.7600
- - FPGEM23 - - - 6.5931
22/09/29 17:15 SANPL (SPL) 196.3000 -4.99% 17 647 206.6000
22/09/29 17:15 FSPLZ22 204.0000 - 1 204.0000
22/09/29 17:15 FSPLH23 213.8300 -0.39% - 214.6600
- - FSPLM23 - - - 216.0700
22/09/29 17:15 TAURONPE (TPE) 2.0790 -3.75% 3 483 2.1600
22/09/29 17:15 FTPEZ22 2.0901 -4.57% - 2.1901
22/09/29 17:15 FTPEH23 2.1832 -1.66% - 2.2200
22/09/29 17:15 FTPEM23 2.1700 -0.40% - 2.1788
22/09/29 17:15 TSGAMES (TEN) 95.5000 -3.39% 1 620 98.8500
22/09/29 17:15 FTENZ22 96.3000 -3.65% 3 99.9500
- - FTENH23 - - - 98.7100
- - FTENM23 - - - 108.4770
22/09/29 17:15 XTB (XTB) 20.0000 -3.57% 4 855 20.7400
22/09/29 17:15 FXTBZ22 20.4499 -4.11% - 21.3261
- - FXTBH23 - - - 22.8717
- - FXTBM23 - - - 21.8274

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".