Reklama
Piątek, 21 stycznia 2022
Warszawa03:13Nowy Jork21:13Tokio11:13Londyn02:13
Reklama

Notowania kontraktów terminowych na GPW

Data Czas Nazwa Kurs Zmiana Obrót Odnies
22/01/20 17:15 WIG20 2 308.9400 -0.35% 1 013 140 2 316.9400
22/01/20 17:15 FW20H2220 2 318.0000 -0.30% 53 327 2 325.0000
22/01/20 17:15 FW20M2220 2 327.0000 -0.26% 435 2 333.0000
22/01/20 17:15 FW20U2220 2 298.0000 0.13% 27 2 295.0000
22/01/20 17:15 FW20Z2220 2 311.0000 -0.47% 46 2 322.0000
22/01/20 17:15 mWIG40 5 340.5400 -0.54% 241 628 5 369.5900
22/01/20 17:15 FW40H22 5 344.0000 -0.67% 1 183 5 380.0000
22/01/20 17:15 FW40M22 5 358.0000 -0.96% 48 5 410.0000
- - FW40U22 - - - 5 383.0000
22/01/20 17:15 11BIT (11B) 560.0000 -0.53% 3 066 563.0000
22/01/20 17:15 F11BH22 560.0000 -0.53% 7 563.0000
- - F11BM22 - - - 570.0000
- - F11BU22 - - - 582.0000
22/01/20 17:15 ALIOR (ALR) 57.6000 -1.77% 14 178 58.6400
22/01/20 17:15 FALRH22 57.9899 -1.34% 4 58.7800
- - FALRM22 - - - 58.0000
- - FALRU22 - - - 53.8800
22/01/20 17:15 ALLEGRO (ALE) 40.2400 0.10% 180 868 40.2000
22/01/20 17:15 FALEH22 40.6900 0.84% 27 40.3500
22/01/20 17:15 FALEM22 40.5380 -1.15% - 41.0100
- - FALEU22 - - - 45.0100
22/01/20 17:15 ASSECOPOL (ACP) 85.6000 1.36% 10 304 84.4500
22/01/20 17:15 FACPH22 85.4600 0.90% 2 84.7000
- - FACPM22 - - - 85.8000
- - FACPU22 - - - 86.2500
22/01/20 17:15 BIOMEDLUB (BML) 4.6610 -2.08% 1 536 4.7600
22/01/20 17:15 FBMLH22 4.6995 -0.22% - 4.7100
- - FBMLM22 - - - 5.0539
22/01/20 17:15 FBMLU22 4.7022 6.91% - 4.3984
22/01/20 17:15 BOGDANKA (LWB) 33.2500 -2.78% 2 326 34.2000
22/01/20 17:15 FLWBH22 33.8000 -2.03% 1 34.5000
- - FLWBM22 - - - 33.9000
- - FLWBU22 - - - 34.3000
22/01/20 17:15 CCC (CCC) 84.8800 -8.51% 63 097 92.7800
22/01/20 17:15 FCCCH22 85.8501 -8.03% 46 93.3490
- - FCCCM22 - - - 102.6700
- - FCCCU22 - - - 103.6000
22/01/20 17:15 CDPROJEKT (CDR) 190.0000 1.20% 74 893 187.7400
22/01/20 17:15 FCDRH22 191.3000 1.16% 76 189.1000
22/01/20 17:15 FCDRM22 190.1000 -0.21% - 190.5000
- - FCDRU22 - - - 198.3340
22/01/20 17:15 CIECH (CIE) 43.6000 0.23% 1 381 43.5000
22/01/20 17:15 FCIEH22 43.4900 -0.25% - 43.6000
- - FCIEM22 - - - 43.2144
- - FCIEU22 - - - 42.6000
22/01/20 17:15 CIGAMES (CIG) 1.7720 2.49% 1 289 1.7290
22/01/20 17:15 FCIGH22 1.8539 6.00% - 1.7490
- - FCIGM22 - - - 1.4899
- - FCIGU22 - - - 1.5400
22/01/20 17:15 CYFRPLSAT (CPS) 32.8000 0.74% 16 959 32.5600
22/01/20 17:15 FCPSH22 32.8000 1.33% - 32.3705
- - FCPSM22 - - - 32.3500
- - FCPSU22 - - - 34.5000
22/01/20 17:15 DINOPL (DNP) 335.3000 -2.10% 22 743 342.5000
22/01/20 17:15 FDNPH22 335.0000 -2.05% 17 342.0000
- - FDNPM22 - - - 344.4040
22/01/20 17:15 FDNPU22 340.0000 -0.41% 1 341.4040
22/01/20 17:15 ENEA (ENA) 7.9900 3.16% 3 752 7.7450
22/01/20 17:15 FENAH22 8.0000 1.41% - 7.8890
- - FENAM22 - - - 8.9900
- - FENAU22 - - - 8.8493
22/01/20 17:15 GPW (GPW) 41.2200 -2.00% 2 904 42.0600
22/01/20 17:15 FGPWH22 42.2400 0.81% - 41.9000
22/01/20 17:15 FGPWM22 42.4000 2.17% - 41.5000
22/01/20 17:15 FGPWU22 42.4000 2.54% - 41.3500
22/01/20 17:15 GRUPAAZOTY (ATT) 34.9000 0.35% 3 368 34.7800
22/01/20 17:15 FATTH22 35.0644 -0.24% - 35.1500
- - FATTM22 - - - 33.4797
- - FATTU22 - - - 34.4655
22/01/20 17:15 INGBSK (ING) 271.0000 -1.45% 11 916 275.0000
22/01/20 17:15 FINGH22 270.3750 -2.95% - 278.5800
- - FINGM22 - - - 264.8400
- - FINGU22 - - - 280.0000
22/01/20 17:15 JSW (JSW) 40.3000 -1.61% 18 609 40.9600
22/01/20 17:15 FJSWH22 40.6100 -0.95% 30 41.0000
22/01/20 17:15 FJSWM22 41.0720 -1.90% - 41.8679
- - FJSWU22 - - - 38.3995
22/01/20 17:15 KGHM (KGH) 151.0500 0.67% 82 012 150.0500
22/01/20 17:15 FKGHH22 152.0000 0.86% 196 150.7000
22/01/20 17:15 FKGHM22 152.2100 0.80% 1 151.0000
- - FKGHU22 - - - 146.8000
22/01/20 17:15 KRUK (KRU) 350.8000 -0.06% 8 842 351.0000
22/01/20 17:15 FKRUH22 351.8000 -2.66% 5 361.4000
- - FKRUM22 - - - 329.0000
- - FKRUU22 - - - 348.6300
22/01/20 17:15 LIVECHAT (LVC) 111.4000 -1.07% 2 465 112.6000
- - FLVCH22 - - - 112.3000
- - FLVCM22 - - - 122.3450
- - FLVCU22 - - - 120.2000
22/01/20 17:15 LOTOS (LTS) 59.0000 -1.67% 12 284 60.0000
22/01/20 17:15 FLTSH22 59.1100 -2.02% 6 60.3299
22/01/20 17:15 FLTSM22 58.6100 -2.66% - 60.2130
- - FLTSU22 - - - 62.6400
22/01/20 17:15 LPP (LPP) 16 500.0000 -5.71% 70 738 17 500.0000
22/01/20 17:15 FLPPH22 16 568.0000 -5.41% 5 253 17 515.0000
- - FLPPM22 - - - 16 767.0000
22/01/20 17:15 FLPPU22 16 702.4000 0.23% 17 16 663.5000
22/01/20 17:15 MABION (MAB) 54.9000 -0.90% 6 414 55.4000
22/01/20 17:15 FMABH22 54.3999 -2.86% - 56.0000
- - FMABM22 - - - 73.0831
- - FMABU22 - - - 79.2500
22/01/20 17:15 MBANK (MBK) 454.4000 -1.86% 14 035 463.0000
22/01/20 17:15 FMBKH22 452.8680 -2.67% 86 465.2800
22/01/20 17:15 FMBKM22 447.0000 -2.83% - 460.0000
22/01/20 17:15 FMBKU22 453.7960 -2.28% - 464.3640
22/01/20 17:15 MILLENNIUM (MIL) 8.9850 2.33% 6 662 8.7800
22/01/20 17:15 FMILH22 8.9600 1.93% - 8.7900
- - FMILM22 - - - 8.7018
- - FMILU22 - - - 8.9440
22/01/20 17:15 MERCATOR (MRC) 87.2000 -11.92% 25 954 99.0000
22/01/20 17:15 FMRCH22 88.2900 -10.82% 105 99.0000
22/01/20 17:15 FMRCM22 89.3967 -14.04% - 104.0000
- - FMRCU22 - - - 102.3690
22/01/20 17:15 ORANGEPL (OPL) 8.3000 -1.89% 11 960 8.4600
22/01/20 17:15 FOPLH22 8.3900 -1.29% - 8.5000
- - FOPLM22 - - - 8.3142
- - FOPLU22 - - - 8.4000
22/01/20 17:15 PEKAO (PEO) 134.5500 0.79% 138 187 133.5000
22/01/20 17:15 FPEOH22 134.1700 0.88% 19 133.0000
- - FPEOM22 - - - 134.9960
22/01/20 17:15 FPEOU22 132.9000 -0.08% 1 133.0070
22/01/20 17:15 PEPCO (PCO) 41.1450 1.84% 3 884 40.4000
22/01/20 17:15 FPCOH22 41.1888 0.98% 1 40.7900
- - FPCOM22 - - - 43.4771
- - FPCOU22 - - - 47.1000
22/01/20 17:15 PGNIG (PGN) 5.7220 0.56% 13 187 5.6900
22/01/20 17:15 FPGNH22 5.7700 1.39% - 5.6909
22/01/20 17:15 FPGNM22 5.7219 0.55% - 5.6905
- - FPGNU22 - - - 5.7000
22/01/20 17:15 PKNORLEN (PKN) 80.7600 -0.12% 44 320 80.8600
22/01/20 17:15 FPKNH22 80.9600 -0.05% 20 81.0000
- - FPKNM22 - - - 82.1800
22/01/20 17:15 FPKNU22 77.4568 -0.04% - 77.4840
22/01/20 17:15 PKOBP (PKO) 47.3600 -0.06% 102 746 47.3900
22/01/20 17:15 FPKOH22 47.4400 - 18 47.4400
22/01/20 17:15 FPKOM22 47.4500 -0.94% - 47.9000
- - FPKOU22 - - - 47.5000
22/01/20 17:15 PLAYWAY (PLW) 414.0000 -1.29% 2 144 419.4000
22/01/20 17:15 FPLWH22 412.0000 -2.65% 10 423.2000
- - FPLWM22 - - - 429.7300
- - FPLWU22 - - - 420.5900
22/01/20 17:15 POLIMEXMS (PXM) 3.8800 -2.76% 908 3.9900
22/01/20 17:15 FPXMH22 3.9200 -3.57% - 4.0650
- - FPXMM22 - - - 4.1300
- - FPXMU22 - - - 4.2600
22/01/20 17:15 PZU (PZU) 36.4400 0.94% 60 568 36.1000
22/01/20 17:15 FPZUH22 36.4700 0.86% 9 36.1607
- - FPZUM22 - - - 36.5000
22/01/20 17:15 FPZUU22 35.1111 0.60% - 34.9000
22/01/20 17:15 PGE (PGE) 8.0400 4.15% 30 089 7.7200
22/01/20 17:15 FPGEH22 8.0500 3.63% 3 7.7682
22/01/20 17:15 FPGEM22 7.8364 1.11% - 7.7500
- - FPGEU22 - - - 7.8200
22/01/20 17:15 SANPL (SPL) 367.0000 -0.08% 20 039 367.3000
22/01/20 17:15 FSPLH22 367.9000 -0.30% 11 369.0000
- - FSPLM22 - - - 342.0000
- - FSPLU22 - - - 313.7100
22/01/20 17:15 TAURONPE (TPE) 2.5400 1.20% 13 588 2.5100
22/01/20 17:15 FTPEH22 2.5621 1.55% 1 2.5230
- - FTPEM22 - - - 2.5850
- - FTPEU22 - - - 2.5757
22/01/20 17:15 TSGAMES (TEN) 317.0000 -10.70% 62 228 355.0000
22/01/20 17:15 FTENH22 319.7600 -10.54% 83 357.4400
- - FTENM22 - - - 353.8700
- - FTENU22 - - - 324.5100
22/01/20 17:15 XTB (XTB) 17.0000 0.89% 5 277 16.8500
22/01/20 17:15 FXTBH22 17.0000 1.98% - 16.6700
- - FXTBM22 - - - 15.6503
- - FXTBU22 - - - 16.5310

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".