Reklama
Środa, 06 grudnia 2023
Warszawa18:25Nowy Jork13:25Tokio02:25Londyn17:25
Reklama

Notowania kontraktów terminowych na GPW

Data Czas Nazwa Kurs Zmiana Obrót Odnies
23/12/06 17:15 WIG20 2 309.8100 0.48% 1 053 620 2 298.7800
23/12/06 17:15 FW20Z2320 2 316.0000 0.74% 65 076 2 299.0000
23/12/06 17:15 FW20H2420 2 361.0000 0.98% 7 326 2 338.0000
23/12/06 17:15 FW20M2420 2 377.0000 0.93% 168 2 355.0000
23/12/06 17:15 FW20U2420 2 364.0000 0.90% 35 2 343.0000
23/12/06 17:15 mWIG40 5 729.4400 0.01% 123 041 5 728.6700
23/12/06 17:15 FW40Z23 5 746.0000 0.16% 1 106 5 737.0000
23/12/06 17:15 FW40H24 5 833.0000 0.24% 421 5 819.0000
23/12/06 17:15 FW40M24 5 910.0000 0.73% 6 5 867.0000
23/12/06 17:15 11BIT (11B) 573.0000 -0.69% 360 577.0000
- - F11BZ23 - - - 575.1000
23/12/06 17:15 F11BH24 600.0000 1.18% 2 593.0000
- - F11BM24 - - - 600.0000
23/12/06 17:15 ALIOR (ALR) 76.9000 0.13% 15 392 76.8000
23/12/06 17:15 FALRZ23 77.0000 -0.12% 6 77.0900
23/12/06 17:15 FALRH24 77.3000 -0.19% 5 77.4500
23/12/06 17:15 FALRM24 77.9000 -0.13% 1 78.0000
23/12/06 17:15 ALLEGRO (ALE) 30.3150 0.05% 40 437 30.3000
23/12/06 17:15 FALEZ23 30.4200 0.16% 4 30.3700
23/12/06 17:15 FALEH24 30.7500 0.49% - 30.6000
- - FALEM24 - - - 32.0000
23/12/06 17:15 ASSECOPOL (ACP) 75.9500 -0.91% 7 310 76.6500
23/12/06 17:15 FACPZ23 76.3100 -1.15% - 77.2000
- - FACPH24 - - - 76.5000
- - FACPM24 - - - 76.5500
23/12/06 17:15 BOGDANKA (LWB) 34.8000 2.53% 1 268 33.9400
23/12/06 17:15 FLWBZ23 34.8000 2.32% - 34.0110
- - FLWBH24 - - - 35.5100
- - FLWBM24 - - - 38.2000
23/12/06 17:15 BUDIMEX (BDX) 570.0000 1.60% 9 956 561.0000
23/12/06 17:15 FBDXZ23 569.0000 -1.18% 1 575.8200
- - FBDXH24 - - - 555.0000
- - FBDXM24 - - - 560.0000
23/12/06 17:15 CCC (CCC) 59.1200 -1.20% 29 159 59.8400
23/12/06 17:15 FCCCZ23 58.7500 -0.42% 34 59.0000
23/12/06 17:15 FCCCH24 60.7100 -0.59% 4 61.0700
- - FCCCM24 - - - 53.1000
- - cccc (cccc) - - - -
23/12/06 17:15 FCDRZ23 109.1000 1.02% 16 108.0000
- - FCDRH24 - - - 110.9100
23/12/06 17:15 FCDRM24 111.5000 0.80% 1 110.6200
23/12/06 17:15 CIGAMES (CIG) 2.2750 0.66% 1 971 2.2600
23/12/06 17:15 FCIGZ23 2.2899 0.52% - 2.2780
23/12/06 17:15 FCIGH24 2.4000 3.00% - 2.3300
23/12/06 17:15 FCIGM24 2.3944 -21.24% - 3.0400
23/12/06 17:15 CYFRPLSAT (CPS) 13.3550 0.53% 10 572 13.2850
23/12/06 17:15 FCPSZ23 13.3900 0.30% 2 13.3500
23/12/06 17:15 FCPSH24 13.4520 0.03% - 13.4480
- - FCPSM24 - - - 12.2000
23/12/06 17:15 DINOPL (DNP) 468.5000 0.54% 44 470 466.0000
23/12/06 17:15 FDNPZ23 472.3000 1.10% 8 467.1800
23/12/06 17:15 FDNPH24 470.3300 0.28% 9 469.0000
- - FDNPM24 - - - 475.9000
23/12/06 17:15 DOMDEV (DOM) 165.2000 -1.08% 3 007 167.0000
- - FDOMZ23 - - - 165.4000
23/12/06 17:15 FDOMH24 169.0000 4.32% 1 162.0000
- - FDOMM24 - - - 166.4200
23/12/06 17:15 ENEA (ENA) 9.2800 0.87% 5 994 9.2000
23/12/06 17:15 FENAZ23 9.2780 0.52% - 9.2300
23/12/06 17:15 FENAH24 9.4000 0.74% - 9.3310
- - FENAM24 - - - 8.4970
23/12/06 17:15 GPW (GPW) 41.1600 - 2 382 41.1600
23/12/06 17:15 FGPWZ23 40.8600 -0.20% - 40.9400
23/12/06 17:15 FGPWH24 42.1000 - - 42.1000
- - FGPWM24 - - - 40.8000
23/12/06 17:15 GRUPAAZOTY (ATT) 23.2000 2.29% 4 352 22.6800
23/12/06 17:15 FATTZ23 23.3200 2.28% 2 22.8000
23/12/06 17:15 FATTH24 23.6300 2.29% - 23.1000
- - FATTM24 - - - 25.8100
23/12/06 17:15 INGBSK (ING) 264.0000 3.33% 1 765 255.5000
- - FINGZ23 - - - 241.0000
- - FINGH24 - - - 254.0000
- - FINGM24 - - - 195.2600
23/12/06 17:15 INTERCARS (CAR) 617.0000 -1.28% 1 563 625.0000
- - FCARZ23 - - - 620.8000
- - FCARH24 - - - 585.2100
- - FCARM24 - - - 588.0100
23/12/06 17:15 JSW (JSW) 42.0300 2.01% 17 181 41.2000
23/12/06 17:15 FJSWZ23 41.9500 1.58% 8 41.2970
23/12/06 17:15 FJSWH24 42.3030 -1.07% - 42.7600
- - FJSWM24 - - - 42.5000
23/12/06 17:15 KETY (KTY) 738.0000 0.54% 11 575 734.0000
23/12/06 17:15 FKTYZ23 741.3000 -0.23% 2 743.0000
23/12/06 17:15 FKTYH24 745.0000 0.13% 1 744.0000
23/12/06 17:15 FKTYM24 743.8000 -0.40% 1 746.8000
23/12/06 17:15 KGHM (KGH) 119.4000 0.51% 41 423 118.8000
23/12/06 17:15 FKGHZ23 119.4500 0.76% 59 118.5500
23/12/06 17:15 FKGHH24 121.0300 -0.06% 4 121.1000
- - FKGHM24 - - - 120.2000
23/12/06 17:15 KRUK (KRU) 469.8000 1.08% 14 705 464.8000
23/12/06 17:15 FKRUZ23 465.0000 0.48% 2 462.8000
- - FKRUH24 - - - 396.6500
- - FKRUM24 - - - 460.0000
23/12/06 17:15 TEXT (TXT) 112.6000 -4.09% 2 520 117.4000
23/12/06 17:15 FLVCZ23 115.6900 -1.70% - 117.6900
- - FLVCH24 - - - 130.7400
- - FLVCM24 - - - 114.9700
23/12/06 17:15 LPP (LPP) 16 310.0000 0.06% 41 466 16 300.0000
23/12/06 17:15 FLPPZ23 16 430.0000 0.66% 164 16 322.0000
- - FLPPH24 - - - 16 350.0000
- - FLPPM24 - - - 13 179.5000
23/12/06 17:15 MABION (MAB) 20.4000 -5.56% 5 272 21.6000
23/12/06 17:15 FMABZ23 20.9200 -4.91% - 22.0000
23/12/06 17:15 FMABH24 22.0000 -4.35% - 23.0000
- - FMABM24 - - - 17.9100
23/12/06 17:15 MBANK (MBK) 560.2000 -1.72% 11 929 570.0000
23/12/06 17:15 FMBKZ23 562.0000 -1.29% 23 569.3400
- - FMBKH24 - - - 495.9400
23/12/06 17:15 FMBKM24 574.2600 0.31% 9 572.4800
23/12/06 17:15 MILLENNIUM (MIL) 8.0250 -2.31% 13 217 8.2150
23/12/06 17:15 FMILZ23 8.0400 -2.19% - 8.2200
- - FMILH24 - - - 8.3820
- - FMILM24 - - - 8.0300
23/12/06 17:15 MERCATOR (MRC) 42.2400 3.02% 1 055 41.0000
- - FMRCZ23 - - - 41.4380
- - FMRCH24 - - - 44.4350
- - FMRCM24 - - - 43.8770
23/12/06 17:15 ORANGEPL (OPL) 8.2040 -0.17% 9 677 8.2180
23/12/06 17:15 FOPLZ23 8.1800 -0.12% - 8.1900
23/12/06 17:15 FOPLH24 8.3000 -0.98% - 8.3820
- - FOPLM24 - - - 8.3430
23/12/06 17:15 PEKAO (PEO) 146.4500 -0.27% 90 783 146.8500
23/12/06 17:15 FPEOZ23 146.4500 0.01% 19 146.4400
23/12/06 17:15 FPEOH24 149.0000 0.68% 2 148.0000
23/12/06 17:15 FPEOM24 151.9900 2.56% - 148.1900
23/12/06 17:15 PEPCO (PCO) 24.7000 0.73% 46 250 24.5200
23/12/06 17:15 FPCOZ23 24.8050 0.79% 5 24.6100
23/12/06 17:15 FPCOH24 25.3000 0.24% - 25.2400
- - FPCOM24 - - - 24.8000
23/12/06 17:15 PKNORLEN (PKN) 61.3100 1.62% 213 595 60.3300
23/12/06 17:15 FPKNZ23 61.7000 2.03% 44 60.4700
23/12/06 17:15 FPKNH24 62.9000 2.14% 4 61.5800
23/12/06 17:15 FPKNM24 63.9000 2.83% 1 62.1400
23/12/06 17:15 PKOBP (PKO) 49.4300 0.26% 151 627 49.3000
23/12/06 17:15 FPKOZ23 49.5700 0.55% 17 49.3000
23/12/06 17:15 FPKOH24 49.8000 -0.36% 2 49.9800
- - FPKOM24 - - - 49.8100
23/12/06 17:15 PLAYWAY (PLW) 339.5000 -1.88% 960 346.0000
23/12/06 17:15 FPLWZ23 346.9000 -1.45% 11 352.0000
- - FPLWH24 - - - 407.4100
- - FPLWM24 - - - 414.6500
23/12/06 17:15 POLIMEXMS (PXM) 4.4800 7.18% 4 306 4.1800
23/12/06 17:15 FPXMZ23 4.5133 8.89% - 4.1447
- - FPXMH24 - - - 4.3307
- - FPXMM24 - - - 4.2100
23/12/06 17:15 PZU (PZU) 48.9000 2.07% 223 254 47.9100
23/12/06 17:15 FPZUZ23 49.0200 2.15% 16 47.9900
23/12/06 17:15 FPZUH24 49.4000 2.70% 6 48.1000
23/12/06 17:15 FPZUM24 49.4290 2.98% - 48.0000
23/12/06 17:15 PGE (PGE) 8.9060 0.88% 14 024 8.8280
23/12/06 17:15 FPGEZ23 8.8500 0.09% 1 8.8420
23/12/06 17:15 FPGEH24 8.9800 0.90% - 8.9000
- - FPGEM24 - - - 8.8460
23/12/06 17:15 SANPL (SPL) 507.5000 -1.07% 21 951 513.0000
23/12/06 17:15 FSPLZ23 509.0000 -0.78% 8 513.0000
23/12/06 17:15 FSPLH24 519.4100 1.35% 7 512.5000
- - FSPLM24 - - - 358.4800
23/12/06 17:15 SNTVERSE (SVE) 4.5440 -0.74% 511 4.5780
- - FBMLZ23 - - - 5.9300
- - FBMLH24 - - - 5.5760
- - FSVEM24 - - - 5.3200
23/12/06 17:15 TAURONPE (TPE) 4.2450 -2.64% 9 321 4.3600
23/12/06 17:15 FTPEZ23 4.2689 -1.64% 1 4.3400
23/12/06 17:15 FTPEH24 4.2600 -1.39% - 4.3200
- - FTPEM24 - - - 3.7565
23/12/06 17:15 TSGAMES (TEN) 93.2500 0.48% 2 007 92.8000
23/12/06 17:15 FTENZ23 93.5000 -1.11% 2 94.5500
- - FTENH24 - - - 96.1000
- - FTENM24 - - - 85.7500
23/12/06 17:15 XTB (XTB) 34.3000 -1.44% 7 332 34.8000
23/12/06 17:15 FXTBZ23 34.6600 -1.06% 1 35.0300
- - FXTBH24 - - - 33.5000
- - FXTBM24 - - - 32.9340

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".