Reklama
Czwartek, 21 stycznia 2021
Warszawa12:05Nowy Jork06:05Tokio19:05Londyn11:05
Reklama

Notowania kontraktów terminowych na GPW

Data Czas Nazwa Kurs Zmiana Obrót Odnies
21/01/20 17:15 WIG20 1 986.0900 0.30% 1 016 490 1 980.1200
21/01/20 17:15 FW20H2120 1 987.0000 0.15% 41 796 1 984.0000
21/01/20 17:15 FW20M2120 1 988.0000 0.40% 170 1 980.0000
21/01/20 17:15 FW20U2120 1 967.0000 0.25% 14 1 962.0000
21/01/20 17:15 FW20Z2120 1 952.0000 0.15% 25 1 949.0000
21/01/20 17:15 mWIG40 4 191.8300 -0.52% 234 272 4 213.7900
21/01/20 17:15 FW40H21 4 194.0000 -0.38% 636 4 210.0000
- - FW40M21 - - - 4 207.0000
- - FW40U21 - - - 4 085.0000
21/01/20 17:15 11BIT (11B) 478.0000 1.49% 2 072 471.0000
21/01/20 17:15 F11BH21 488.8400 1.95% 1 479.5000
21/01/20 17:15 F11BM21 485.7000 2.25% - 475.0000
- - F11BU21 - - - 471.0190
21/01/20 17:15 ALIOR (ALR) 18.9750 3.97% 9 606 18.2500
21/01/20 17:15 FALRH21 18.8180 2.94% 6 18.2800
21/01/20 17:15 FALRM21 19.2497 1.90% - 18.8911
- - FALRU21 - - - 18.7499
21/01/20 17:15 ALLEGRO (ALE) 73.6500 -1.80% 92 307 75.0000
21/01/20 17:15 FALEH21 73.4500 -2.20% 47 75.1011
21/01/20 17:15 FALEM21 73.2999 -4.71% 1 76.9235
- - FALEU21 - - - 77.8636
21/01/20 17:15 ASSECOPOL (ACP) 68.0000 - 5 510 68.0000
21/01/20 17:15 FACPH21 68.3000 - 2 68.3000
- - FACPM21 - - - 67.6500
21/01/20 17:15 FACPU21 64.1000 -5.32% - 67.7000
21/01/20 17:15 BIOMEDLUB (BML) 9.0200 -4.04% 7 789 9.4000
21/01/20 17:15 FBMLH21 7.8400 -8.09% - 8.5299
21/01/20 17:15 FBMLM21 7.9884 -11.24% - 9.0000
- - FBMLU21 - - - 9.1613
21/01/20 17:15 BOGDANKA (LWB) 22.8500 0.66% 1 416 22.7000
21/01/20 17:15 FLWBH21 23.0200 0.66% - 22.8700
- - FLWBM21 - - - 21.1000
- - FLWBU21 - - - 20.8000
21/01/20 17:15 CCC (CCC) 83.1400 3.64% 17 794 80.2200
21/01/20 17:15 FCCCH21 83.0111 4.02% 30 79.8000
- - FCCCM21 - - - 83.1300
- - FCCCU21 - - - 80.8895
21/01/20 17:15 CDPROJEKT (CDR) 252.7000 1.81% 181 596 248.2000
21/01/20 17:15 FCDRH21 253.2310 1.82% 260 248.7000
- - FCDRM21 - - - 250.5000
- - FCDRU21 - - - 277.0000
21/01/20 17:15 CIECH (CIE) 32.9000 -1.35% 3 120 33.3500
21/01/20 17:15 FCIEH21 33.1900 -1.18% 1 33.5880
- - FCIEM21 - - - 33.8000
- - FCIEU21 - - - 30.5100
21/01/20 17:15 CIGAMES (CIG) 1.4180 -0.84% 1 281 1.4300
21/01/20 17:15 FCIGH21 1.3969 -2.99% - 1.4400
- - FCIGM21 - - - 1.2720
- - FCIGU21 - - - 1.2700
21/01/20 17:15 CYFRPLSAT (CPS) 30.8800 0.59% 20 340 30.7000
- - FCPSH21 - - - 30.6800
- - FCPSM21 - - - 27.8900
- - FCPSU21 - - - 29.3100
21/01/20 17:15 DINOPL (DNP) 259.6000 -1.59% 54 770 263.8000
21/01/20 17:15 FDNPH21 260.0000 -1.55% 17 264.1000
- - FDNPM21 - - - 258.8500
- - FDNPU21 - - - 286.3320
21/01/20 17:15 ENEA (ENA) 7.3000 -2.14% 5 424 7.4600
21/01/20 17:15 FENAH21 7.5200 -2.08% - 7.6800
- - FENAM21 - - - 7.6221
- - FENAU21 - - - 7.1800
21/01/20 17:15 GPW (GPW) 45.0000 -0.44% 1 299 45.2000
21/01/20 17:15 FGPWH21 44.9737 -0.47% - 45.1878
- - FGPWM21 - - - 45.0000
- - FGPWU21 - - - 44.2369
21/01/20 17:15 GRUPAAZOTY (ATT) 28.6000 -1.21% 3 836 28.9500
21/01/20 17:15 FATTH21 28.8600 -1.30% 2 29.2398
- - FATTM21 - - - 28.8500
- - FATTU21 - - - 26.1500
21/01/20 17:15 INGBSK (ING) 173.0000 -1.70% 269 176.0000
21/01/20 17:15 FINGH21 169.0000 -1.59% - 171.7340
- - FINGM21 - - - 156.5000
- - FINGU21 - - - 158.1000
21/01/20 17:15 JSW (JSW) 35.0000 5.74% 63 792 33.1000
21/01/20 17:15 FJSWH21 35.3535 6.52% 101 33.1900
21/01/20 17:15 FJSWM21 34.4000 1.55% 1 33.8765
- - FJSWU21 - - - 31.2997
21/01/20 17:15 KGHM (KGH) 198.1500 1.30% 144 882 195.6000
21/01/20 17:15 FKGHH21 197.8500 1.49% 249 194.9400
21/01/20 17:15 FKGHM21 197.8000 1.50% 2 194.8700
21/01/20 17:15 FKGHU21 198.6670 0.34% - 198.0000
21/01/20 17:15 KRUK (KRU) 172.4000 0.17% 11 757 172.1000
21/01/20 17:15 FKRUH21 172.9290 -0.05% - 173.0100
- - FKRUM21 - - - 131.0330
- - FKRUU21 - - - 138.4400
21/01/20 17:15 LIVECHAT (LVC) 107.8000 -0.19% 1 938 108.0000
21/01/20 17:15 FLVCH21 107.3890 -0.38% 2 107.8000
- - FLVCM21 - - - 92.9300
- - FLVCU21 - - - 103.3700
21/01/20 17:15 LOTOS (LTS) 43.0000 0.66% 14 460 42.7200
21/01/20 17:15 FLTSH21 43.4300 1.04% 9 42.9850
- - FLTSM21 - - - 42.3729
- - FLTSU21 - - - 43.2700
21/01/20 17:15 LPP (LPP) 7 765.0000 0.26% 13 820 7 745.0000
21/01/20 17:15 FLPPH21 7 835.0000 1.74% 180 7 701.0000
- - FLPPM21 - - - 7 885.2500
- - FLPPU21 - - - 7 433.7500
21/01/20 17:15 MBANK (MBK) 210.2000 -0.66% 17 296 211.6000
21/01/20 17:15 FMBKH21 210.3500 0.38% 17 209.5500
- - FMBKM21 - - - 208.1710
- - FMBKU21 - - - 182.1200
21/01/20 17:15 MILLENNIUM (MIL) 4.1900 -1.32% 10 722 4.2460
21/01/20 17:15 FMILH21 4.1910 -0.92% - 4.2300
- - FMILM21 - - - 3.8060
- - FMILU21 - - - 3.2600
21/01/20 17:15 MERCATOR (MRC) 362.0000 -6.46% 105 688 387.0000
21/01/20 17:15 FMRCH21 362.0000 -8.28% 401 394.7000
21/01/20 17:15 FMRCM21 369.0010 -6.29% 3 393.7800
- - FMRCU21 - - - 390.0000
21/01/20 17:15 ORANGEPL (OPL) 6.4400 1.02% 16 838 6.3750
21/01/20 17:15 FOPLH21 6.4852 0.87% 1 6.4291
- - FOPLM21 - - - 6.4823
- - FOPLU21 - - - 6.8084
21/01/20 17:15 PEKAO (PEO) 66.7000 0.54% 72 359 66.3400
21/01/20 17:15 FPEOH21 66.9000 0.60% 18 66.5000
21/01/20 17:15 FPEOM21 67.2200 -1.15% - 68.0000
- - FPEOU21 - - - 67.5734
21/01/20 17:15 PGNIG (PGN) 5.8300 -0.44% 15 162 5.8560
21/01/20 17:15 FPGNH21 5.8840 0.58% 1 5.8501
21/01/20 17:15 FPGNM21 5.7756 -4.16% - 6.0265
- - FPGNU21 - - - 6.1500
21/01/20 17:15 PKNORLEN (PKN) 60.4800 -0.30% 51 649 60.6600
21/01/20 17:15 FPKNH21 60.7501 0.08% 37 60.7000
- - FPKNM21 - - - 61.0000
21/01/20 17:15 FPKNU21 59.4066 -3.98% - 61.8659
21/01/20 17:15 PKOBP (PKO) 30.4700 0.76% 113 280 30.2400
21/01/20 17:15 FPKOH21 30.5000 0.86% 22 30.2400
21/01/20 17:15 FPKOM21 30.2994 -1.23% - 30.6780
- - FPKOU21 - - - 29.9673
- - PLAY (PLY) - - - 38.5200
- - FPLYH21 - - - 38.4600
- - FPLYM21 - - - 38.0000
21/01/20 17:15 PLAYWAY (PLW) 650.0000 -2.11% 1 366 664.0000
- - FPLWH21 - - - 653.7200
- - FPLWM21 - - - 654.2100
- - FPLWU21 - - - 634.0000
21/01/20 17:15 POLIMEXMS (PXM) 4.9100 -1.11% 6 819 4.9650
21/01/20 17:15 FPXMH21 4.9900 -1.19% - 5.0500
- - FPXMM21 - - - 5.1500
- - FPXMU21 - - - 5.2387
21/01/20 17:15 PZU (PZU) 31.2700 0.87% 89 192 31.0000
21/01/20 17:15 FPZUH21 31.2800 0.58% 27 31.1000
21/01/20 17:15 FPZUM21 30.9000 -1.60% - 31.4010
- - FPZUU21 - - - 29.9900
21/01/20 17:15 PGE (PGE) 7.1760 -1.08% 17 113 7.2540
21/01/20 17:15 FPGEH21 7.2442 0.61% 2 7.2000
21/01/20 17:15 FPGEM21 7.0000 -3.18% - 7.2300
- - FPGEU21 - - - 7.5802
21/01/20 17:15 SANPL (SPL) 194.2000 -0.72% 11 188 195.6000
21/01/20 17:15 FSPLH21 197.0000 -0.45% 14 197.9000
21/01/20 17:15 FSPLM21 193.8640 -0.80% - 195.4310
- - FSPLU21 - - - 183.0300
21/01/20 17:15 TAURONPE (TPE) 3.1240 -0.51% 10 828 3.1400
21/01/20 17:15 FTPEH21 3.1440 0.13% 1 3.1400
21/01/20 17:15 FTPEM21 3.0133 -2.73% - 3.0980
- - FTPEU21 - - - 2.8729
21/01/20 17:15 TSGAMES (TEN) 498.0000 -2.16% 17 069 509.0000
21/01/20 17:15 FTENH21 502.0000 -0.79% 2 506.0000
- - FTENM21 - - - 493.0000
- - FTENU21 - - - 502.0000
21/01/20 17:15 XTB (XTB) 19.9000 -1.49% 7 820 20.2000
21/01/20 17:15 FXTBH21 19.9000 -0.30% 3 19.9600
21/01/20 17:15 FXTBM21 19.9500 -9.01% - 21.9250
- - FXTBU21 - - - 19.7000

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".