Reklama
Wtorek, 19 marca 2024
Warszawa06:18Nowy Jork01:18Tokio14:18Londyn05:18
Reklama

Notowania kontraktów terminowych na GPW

Data Czas Nazwa Kurs Zmiana Obrót Odnies
24/03/18 17:15 WIG20 2 350.8700 -0.00% 2 022 880 2 350.9700
24/03/18 17:15 FW20M2420 2 350.0000 -0.47% 87 190 2 361.0000
24/03/18 17:15 FW20U2420 2 329.0000 -0.51% 653 2 341.0000
24/03/18 17:15 FW20Z2420 2 350.0000 1.38% 64 2 318.0000
24/03/18 17:15 FW20H2520 2 386.0000 -0.33% 198 2 394.0000
24/03/18 17:15 mWIG40 6 101.8000 -1.05% 107 473 6 166.3500
24/03/18 17:15 FW40M24 6 106.0000 -0.23% 516 6 120.0000
24/03/18 17:15 FW40U24 6 108.0000 -1.66% 37 6 211.0000
- - FW40Z24 - - - 6 251.0000
24/03/18 17:15 11BIT (11B) 502.0000 -2.52% 1 485 515.0000
24/03/18 17:15 F11BM24 516.0000 0.19% 10 515.0000
24/03/18 17:15 F11BU24 532.0700 0.27% 5 530.6600
24/03/18 17:15 F11BZ24 533.0300 2.09% 2 522.1100
24/03/18 17:15 ALIOR (ALR) 94.6400 -1.97% 17 307 96.5400
24/03/18 17:15 FALRM24 91.6400 -1.05% 12 92.6100
24/03/18 17:15 FALRU24 91.2400 -1.89% 1 93.0000
- - FALRZ24 - - - 97.8700
24/03/18 17:15 ALLEGRO (ALE) 32.0550 -3.04% 107 788 33.0600
24/03/18 17:15 FALEM24 32.7400 -1.68% 21 33.3000
24/03/18 17:15 FALEU24 33.4800 -1.21% - 33.8900
- - FALEZ24 - - - 33.5200
24/03/18 17:15 AMREST (EAT) 25.7500 1.98% 1 225 25.2500
- - FEATM24 - - - 25.3700
- - FEATU24 - - - 25.4900
- - FEATZ24 - - - 25.6000
24/03/18 17:15 ASBIS (ASB) 25.2400 3.61% 5 658 24.3600
24/03/18 17:15 FASBM24 25.3800 3.68% - 24.4800
- - FASBU24 - - - 24.5900
- - FASBZ24 - - - 24.7000
24/03/18 17:15 ASSECOPOL (ACP) 73.9000 -0.74% 5 681 74.4500
24/03/18 17:15 FACPM24 72.8900 -0.04% - 72.9200
24/03/18 17:15 FACPU24 76.0000 5.56% - 72.0000
- - FACPZ24 - - - 75.4800
24/03/18 17:15 AUTOPARTN (APR) 25.7000 -0.96% 907 25.9500
- - FAPRM24 - - - 26.0800
- - FAPRU24 - - - 26.1900
- - FAPRZ24 - - - 26.3100
24/03/18 17:15 BOGDANKA (LWB) 32.5200 -0.43% 1 473 32.6600
24/03/18 17:15 FLWBM24 33.0000 0.15% 1 32.9500
24/03/18 17:15 FLWBU24 30.4750 1.92% - 29.9000
- - FLWBZ24 - - - 33.1100
24/03/18 17:15 BUDIMEX (BDX) 696.0000 3.73% 37 000 671.0000
24/03/18 17:15 FBDXM24 676.0000 4.00% 38 650.0000
24/03/18 17:15 FBDXU24 685.4600 -0.19% 7 686.7600
- - FBDXZ24 - - - 680.2700
24/03/18 17:15 CCC (CCC) 69.7800 -1.69% 15 267 70.9800
24/03/18 17:15 FCCCM24 71.3800 -2.19% 29 72.9800
24/03/18 17:15 FCCCU24 72.4500 -0.82% 1 73.0500
- - FCCCZ24 - - - 71.9600
24/03/18 17:15 FPKPM24 12.8200 -1.08% - 12.9600
24/03/18 17:15 FCDRM24 115.1500 -3.64% 69 119.5000
24/03/18 17:15 FCDRU24 116.2000 -2.35% 1 119.0000
- - FCDRZ24 - - - 117.7500
24/03/18 17:15 CIGAMES (CIG) 1.5780 -1.38% 1 071 1.6000
24/03/18 17:15 FCIGM24 1.6487 -3.02% - 1.7000
- - FCIGU24 - - - 2.2400
- - FCIGZ24 - - - -
24/03/18 17:15 CYFRPLSAT (CPS) 10.5300 -0.57% 15 363 10.5900
24/03/18 17:15 FCPSM24 10.8240 -0.66% 5 10.8960
24/03/18 17:15 FCPSU24 11.0200 -0.90% - 11.1200
24/03/18 17:15 FCPSZ24 10.9900 2.33% - 10.7400
24/03/18 17:15 DINOPL (DNP) 409.6000 -1.70% 92 646 416.7000
24/03/18 17:15 FDNPM24 414.0000 -1.78% 21 421.5200
- - FDNPU24 - - - 417.6300
- - FDNPZ24 - - - 422.4500
24/03/18 17:15 DOMDEV (DOM) 170.0000 - 608 170.0000
24/03/18 17:15 FDOMM24 165.3000 0.18% - 165.0000
- - FDOMU24 - - - 157.1400
- - FDOMZ24 - - - 172.3500
24/03/18 17:15 ENEA (ENA) 9.1400 -0.22% 3 881 9.1600
24/03/18 17:15 FENAM24 9.2010 -2.47% - 9.4340
- - FENAU24 - - - 9.7000
- - FENAZ24 - - - 9.2900
24/03/18 17:15 GPW (GPW) 43.1000 0.61% 1 750 42.8400
24/03/18 17:15 FGPWM24 44.0000 -0.32% - 44.1410
- - FGPWU24 - - - 43.4100
- - FGPWZ24 - - - 43.4300
24/03/18 17:15 GRUPAAZOTY (ATT) 23.0400 0.52% 1 273 22.9200
24/03/18 17:15 FATTM24 23.8100 1.32% 1 23.5000
- - FATTU24 - - - 23.7850
- - FATTZ24 - - - 23.2400
24/03/18 17:15 INGBSK (ING) 316.5000 -2.76% 3 080 325.5000
24/03/18 17:15 FINGM24 296.0000 - 2 296.0000
- - FINGU24 - - - 297.4200
24/03/18 17:15 FINGZ24 329.9900 - 1 329.9900
24/03/18 17:15 INTERCARS (CAR) 550.0000 -0.36% 291 552.0000
24/03/18 17:15 FCARM24 548.0000 0.16% 1 547.1100
24/03/18 17:15 FCARU24 548.3300 -9.86% 1 608.2800
- - FCARZ24 - - - 559.6200
24/03/18 17:15 JSW (JSW) 38.1300 -4.12% 19 785 39.7700
24/03/18 17:15 FJSWM24 38.7000 -3.25% 12 40.0000
24/03/18 17:15 FJSWU24 40.2300 -3.45% - 41.6660
24/03/18 17:15 FJSWZ24 40.5600 0.60% - 40.3200
24/03/18 17:15 KETY (KTY) 750.5000 -0.33% 11 171 753.0000
24/03/18 17:15 FKTYM24 747.0000 - 6 747.0000
- - FKTYU24 - - - 716.1100
- - FKTYZ24 - - - 763.4000
24/03/18 17:15 KGHM (KGH) 117.9500 -0.42% 81 877 118.4500
24/03/18 17:15 FKGHM24 120.3900 -0.67% 74 121.2000
24/03/18 17:15 FKGHU24 122.8000 0.21% - 122.5400
24/03/18 17:15 FKGHZ24 124.1000 3.34% - 120.0900
24/03/18 17:15 KRUK (KRU) 423.8000 -3.99% 13 034 441.4000
24/03/18 17:15 FKRUM24 429.0000 -4.67% 8 450.0000
- - FKRUU24 - - - 440.0000
- - FKRUZ24 - - - 447.4900
24/03/18 17:15 TEXT (TXT) 87.8000 -1.01% 5 312 88.7000
24/03/18 17:15 FLVCM24 89.1000 -3.05% - 91.9000
- - FTXTU24 - - - 107.0600
- - FTXTZ24 - - - -
24/03/18 17:15 LPP (LPP) 13 800.0000 20.52% 1 053 150 11 450.0000
24/03/18 17:15 FLPPM24 13 790.0000 18.38% 54 292 11 649.0000
24/03/18 17:15 FLPPU24 14 000.0000 19.15% 623 11 750.0000
24/03/18 17:15 FLPPZ24 14 040.0000 20.95% 100 11 608.1000
24/03/18 17:15 MABION (MAB) 16.6600 2.59% 511 16.2400
24/03/18 17:15 FMABM24 17.0150 -9.01% - 18.7000
- - FMABU24 - - - 18.9500
- - FMABZ24 - - - 16.4600
24/03/18 17:15 MBANK (MBK) 725.0000 0.17% 25 276 723.8000
24/03/18 17:15 FMBKM24 709.0000 - 84 709.0000
24/03/18 17:15 FMBKU24 723.9700 2.55% 2 706.0000
24/03/18 17:15 FMBKZ24 732.0800 -0.23% 18 733.7900
24/03/18 17:15 MILLENNIUM (MIL) 10.5900 0.76% 6 310 10.5100
24/03/18 17:15 FMILM24 10.5500 1.56% 1 10.3880
24/03/18 17:15 FMILU24 10.6050 1.02% - 10.4980
- - FMILZ24 - - - 10.6600
24/03/18 17:15 MERCATOR (MRC) 43.7000 -0.86% 235 44.0800
- - FMRCM24 - - - 49.5000
- - FMRCU24 - - - 41.5700
- - FMRCZ24 - - - 44.6900
24/03/18 17:15 ORANGEPL (OPL) 8.2420 0.32% 8 748 8.2160
24/03/18 17:15 FOPLM24 8.3370 -0.37% - 8.3680
- - FOPLU24 - - - 7.7780
- - FOPLZ24 - - - 8.3300
24/03/18 17:15 PEKAO (PEO) 170.1500 -2.38% 102 028 174.3000
24/03/18 17:15 FPEOU24 158.5500 -3.35% - 164.0500
- - FPEOZ24 - - - 176.7100
24/03/18 17:15 FPEOM24 156.1500 -2.67% 30 160.4400
24/03/18 17:15 PEPCO (PCO) 17.2800 -3.95% 35 879 17.9900
24/03/18 17:15 FPCOM24 17.8400 -3.64% 13 18.5140
24/03/18 17:15 FPCOU24 17.6600 -11.22% 1 19.8910
- - FPCOZ24 - - - 18.2400
24/03/18 17:15 PKNORLEN (PKN) 63.1800 -1.36% 103 381 64.0500
24/03/18 17:15 FPKNM24 64.5600 -1.62% 70 65.6200
24/03/18 17:15 FPKNU24 62.7400 -1.89% 3 63.9500
- - FPKNZ24 - - - 64.9300
24/03/18 17:15 PKOBP (PKO) 55.5200 0.36% 122 399 55.3200
24/03/18 17:15 FPKOM24 55.5300 -0.61% 24 55.8700
24/03/18 17:15 FPKOU24 54.9000 -0.18% - 55.0000
- - FPKOZ24 - - - 56.0800
24/03/18 17:15 PKPCARGO (PKP) 12.6000 -2.33% 647 12.9000
- - FPKPU24 - - - 13.0200
- - FPKPZ24 - - - 13.0800
24/03/18 17:15 POLIMEXMS (PXM) 4.1850 -1.99% 1 174 4.2700
24/03/18 17:15 FPXMM24 4.2800 -5.94% - 4.5502
- - FPXMU24 - - - 4.5155
- - FPXMZ24 - - - 4.3300
24/03/18 17:15 PZU (PZU) 47.5200 0.04% 66 372 47.5000
24/03/18 17:15 FPZUM24 47.9780 -0.02% 4 47.9890
24/03/18 17:15 FPZUU24 46.5850 -0.88% - 47.0000
24/03/18 17:15 FPZUZ24 46.3340 -3.79% - 48.1600
24/03/18 17:15 PGE (PGE) 7.1500 -1.38% 12 642 7.2500
24/03/18 17:15 FPGEM24 7.3090 -1.22% - 7.3990
- - FPGEU24 - - - 7.9070
24/03/18 17:15 FPGEZ24 7.4000 0.68% - 7.3500
24/03/18 17:15 SANPL (SPL) 527.5000 -1.49% 33 776 535.5000
- - FSPLM24 - - - 522.8000
- - FSPLU24 - - - 509.9500
- - FSPLZ24 - - - 542.8900
24/03/18 17:15 SNTVERSE (SVE) 3.9320 -4.33% 399 4.1100
- - FSVEM24 - - - 5.3200
- - FSVEU24 - - - 4.6400
- - FSVEZ24 - - - 4.1700
24/03/18 17:15 TAURONPE (TPE) 3.0480 -0.85% 6 668 3.0740
24/03/18 17:15 FTPEM24 3.0890 -1.15% - 3.1250
- - FTPEU24 - - - 3.1500
- - FTPEZ24 - - - 3.1200
24/03/18 17:15 TSGAMES (TEN) 91.1000 1.00% 1 659 90.2000
24/03/18 17:15 FTENM24 94.7000 1.38% 1 93.4100
- - FTENU24 - - - 94.0000
- - FTENZ24 - - - 91.4500
24/03/18 17:15 XTB (XTB) 53.5000 -2.73% 12 635 55.0000
24/03/18 17:15 FXTBM24 51.6600 -2.53% 1 53.0000
24/03/18 17:15 FXTBU24 51.2300 -4.06% - 53.4000
- - FXTBZ24 - - - 55.7600

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".