Reklama
Poniedziałek, 27 maja 2024
Warszawa08:31Nowy Jork02:31Tokio15:31Londyn07:31
Reklama

Notowania kontraktów terminowych na GPW

Data Czas Nazwa Kurs Zmiana Obrót Odnies
24/05/24 17:15 WIG20 2 528.8000 -0.49% 1 305 960 2 541.3700
24/05/24 17:15 FW20M2420 2 543.0000 -0.47% 53 141 2 555.0000
24/05/24 17:15 FW20U2420 2 532.0000 -0.43% 2 037 2 543.0000
24/05/24 17:15 FW20Z2420 2 556.0000 -0.27% 104 2 563.0000
24/05/24 17:15 FW20H2520 2 590.0000 -0.54% 116 2 604.0000
24/05/24 17:15 mWIG40 6 683.6100 -0.24% 118 151 6 699.5800
24/05/24 17:15 FW40M24 6 657.0000 -0.14% 299 6 666.0000
24/05/24 17:15 FW40U24 6 662.0000 -0.51% 40 6 696.0000
- - FW40Z24 - - - 6 767.0000
24/05/24 17:15 11BIT (11B) 585.0000 0.86% 3 226 580.0000
24/05/24 17:15 F11BM24 583.0000 1.22% 6 576.0000
24/05/24 17:15 F11BU24 585.2400 -0.52% 1 588.3200
- - F11BZ24 - - - 537.1700
24/05/24 17:15 ALIOR (ALR) 95.0600 -0.29% 7 419 95.3400
24/05/24 17:15 FALRM24 95.5000 -0.52% 6 96.0000
24/05/24 17:15 FALRU24 96.0000 -1.03% - 97.0000
- - FALRZ24 - - - 98.6200
24/05/24 17:15 ALLEGRO (ALE) 40.0000 0.20% 134 058 39.9200
24/05/24 17:15 FALEM24 40.2600 0.25% 10 40.1610
24/05/24 17:15 FALEU24 41.0000 -1.13% - 41.4700
24/05/24 17:15 FALEZ24 40.5000 -3.11% - 41.8000
24/05/24 17:15 AMREST (EAT) 26.0000 - 201 26.0000
- - FEATM24 - - - 26.7000
- - FEATU24 - - - 25.4900
- - FEATZ24 - - - 25.6000
24/05/24 17:15 ASBIS (ASB) 25.3000 -0.32% 1 110 25.3800
- - FASBM24 - - - 24.8000
- - FASBU24 - - - 24.5900
- - FASBZ24 - - - 24.1850
24/05/24 17:15 ASSECOPOL (ACP) 85.2000 -0.29% 3 385 85.4500
24/05/24 17:15 FACPM24 83.1100 -0.59% - 83.6000
- - FACPU24 - - - 82.2500
- - FACPZ24 - - - 75.4800
24/05/24 17:15 AUTOPARTN (APR) 24.4500 -0.41% 1 278 24.5500
- - FAPRM24 - - - 27.7000
- - FAPRU24 - - - 26.1900
- - FAPRZ24 - - - 26.3100
24/05/24 17:15 BOGDANKA (LWB) 31.2000 -0.57% 1 401 31.3800
24/05/24 17:15 FLWBM24 31.1120 -1.23% - 31.5000
- - FLWBU24 - - - 31.2640
- - FLWBZ24 - - - 31.0000
24/05/24 17:15 BUDIMEX (BDX) 792.0000 0.89% 17 465 785.0000
24/05/24 17:15 FBDXM24 761.4900 1.09% 31 753.3000
24/05/24 17:15 FBDXU24 760.0000 -1.74% 3 773.4400
- - FBDXZ24 - - - 792.3700
24/05/24 17:15 CCC (CCC) 133.8000 2.69% 21 124 130.3000
24/05/24 17:15 FCCCM24 133.5000 2.46% 23 130.3000
24/05/24 17:15 FCCCU24 133.4000 2.21% 1 130.5100
- - FCCCZ24 - - - 130.0000
24/05/24 17:15 FPKPM24 13.9160 -4.03% - 14.5000
24/05/24 17:15 FCDRM24 138.8100 -2.55% 40 142.4400
24/05/24 17:15 FCDRU24 143.5300 -1.01% 1 144.9900
- - FCDRZ24 - - - 145.6200
24/05/24 17:15 CIGAMES (CIG) 1.7330 - 413 1.7330
24/05/24 17:15 FCIGM24 1.6910 3.49% - 1.6340
- - FCIGU24 - - - 2.2400
- - FCIGZ24 - - - -
24/05/24 17:15 CYFRPLSAT (CPS) 13.1400 -3.81% 20 805 13.6600
24/05/24 17:15 FCPSM24 13.2580 -3.74% 11 13.7730
24/05/24 17:15 FCPSU24 13.5000 -2.88% 1 13.9000
24/05/24 17:15 FCPSZ24 13.7490 -4.39% - 14.3800
24/05/24 17:15 DINOPL (DNP) 407.0000 -0.46% 64 936 408.9000
24/05/24 17:15 FDNPM24 408.6000 -0.58% 12 411.0000
- - FDNPU24 - - - 407.6000
- - FDNPZ24 - - - 413.1200
24/05/24 17:15 DOMDEV (DOM) 205.5000 0.74% 577 204.0000
- - FDOMM24 - - - 202.2000
- - FDOMU24 - - - 192.1600
24/05/24 17:15 FDOMZ24 193.0300 12.23% - 172.0000
24/05/24 17:15 ENEA (ENA) 10.2700 0.10% 3 182 10.2600
24/05/24 17:15 FENAM24 10.2200 -2.31% - 10.4620
- - FENAU24 - - - 9.2820
- - FENAZ24 - - - 9.2900
24/05/24 17:15 GPW (GPW) 47.4000 -2.07% 1 441 48.4000
- - FGPWM24 - - - 48.0600
- - FGPWU24 - - - 41.0000
- - FGPWZ24 - - - 41.2000
24/05/24 17:15 GRUPAAZOTY (ATT) 22.6200 0.18% 3 265 22.5800
24/05/24 17:15 FATTM24 22.8600 -0.04% 1 22.8700
24/05/24 17:15 FATTU24 23.0000 -2.46% 1 23.5800
- - FATTZ24 - - - 25.3000
24/05/24 17:15 INGBSK (ING) 292.0000 -1.02% 8 007 295.0000
24/05/24 17:15 FINGM24 291.5000 -0.17% 1 292.0000
- - FINGU24 - - - 295.0800
- - FINGZ24 - - - 310.0000
24/05/24 17:15 INTERCARS (CAR) 563.0000 0.18% 1 644 562.0000
- - FCARM24 - - - 571.7000
- - FCARU24 - - - 542.5200
- - FCARZ24 - - - 559.6200
24/05/24 17:15 JSW (JSW) 30.9000 -4.45% 30 893 32.3400
24/05/24 17:15 FJSWM24 31.1590 -4.10% 18 32.4910
24/05/24 17:15 FJSWU24 31.7200 -3.79% 1 32.9680
- - FJSWZ24 - - - 35.0000
24/05/24 17:15 KETY (KTY) 858.0000 -2.11% 5 139 876.5000
24/05/24 17:15 FKTYM24 865.8100 -1.62% 46 880.1000
24/05/24 17:15 FKTYU24 833.0500 -3.36% 1 862.0000
- - FKTYZ24 - - - 845.2000
24/05/24 17:15 KGHM (KGH) 158.0500 0.64% 67 755 157.0500
24/05/24 17:15 FKGHM24 158.6400 0.37% 92 158.0600
24/05/24 17:15 FKGHU24 158.5100 0.01% 1 158.5000
- - FKGHZ24 - - - 161.6200
24/05/24 17:15 KRUK (KRU) 456.2000 0.97% 5 973 451.8000
24/05/24 17:15 FKRUM24 451.5000 -1.85% 7 460.0000
- - FKRUU24 - - - 473.0000
- - FKRUZ24 - - - 431.0000
24/05/24 17:15 TEXT (TXT) 89.2000 -0.56% 2 804 89.7000
- - FLVCM24 - - - 90.9000
24/05/24 17:15 FTXTU24 89.3700 -1.16% - 90.4200
- - FTXTZ24 - - - -
24/05/24 17:15 LPP (LPP) 17 400.0000 1.64% 30 823 17 120.0000
24/05/24 17:15 FLPPM24 17 520.0000 1.58% 833 17 248.3000
- - FLPPU24 - - - 17 552.3000
- - FLPPZ24 - - - 17 216.2000
24/05/24 17:15 MABION (MAB) 17.6400 0.11% 199 17.6200
- - FMABM24 - - - 18.3060
- - FMABU24 - - - 18.9500
- - FMABZ24 - - - 16.4600
24/05/24 17:15 MBANK (MBK) 630.8000 -1.19% 6 306 638.4000
24/05/24 17:15 FMBKM24 633.9900 -0.52% 48 637.3200
24/05/24 17:15 FMBKU24 641.0000 -2.87% 9 659.9200
- - FMBKZ24 - - - 664.2600
24/05/24 17:15 MILLENNIUM (MIL) 8.5550 -2.23% 3 082 8.7500
24/05/24 17:15 FMILM24 8.6780 -1.00% - 8.7660
- - FMILU24 - - - 8.7650
- - FMILZ24 - - - 10.1900
24/05/24 17:15 MERCATOR (MRC) 45.2500 -1.42% 367 45.9000
- - FMRCM24 - - - 47.8000
- - FMRCU24 - - - 41.5700
- - FMRCZ24 - - - 44.6900
24/05/24 17:15 ORANGEPL (OPL) 8.4600 1.56% 5 485 8.3300
24/05/24 17:15 FOPLM24 8.4800 0.47% - 8.4400
- - FOPLU24 - - - 8.2010
- - FOPLZ24 - - - 8.3300
24/05/24 17:15 PEKAO (PEO) 158.6500 -2.01% 53 277 161.9000
24/05/24 17:15 FPEOU24 161.5800 -2.27% 1 165.3400
- - FPEOZ24 - - - 181.4700
24/05/24 17:15 FPEOM24 159.6900 -1.85% 27 162.7000
24/05/24 17:15 PEPCO (PCO) 25.5000 16.12% 298 315 21.9600
24/05/24 17:15 FPCOM24 25.4000 14.41% 54 22.2000
24/05/24 17:15 FPCOU24 25.5390 13.19% 1 22.5620
- - FPCOZ24 - - - 22.4060
24/05/24 17:15 PKNORLEN (PKN) 65.1900 -2.60% 277 551 66.9300
24/05/24 17:15 FPKNM24 65.7700 -2.64% 68 67.5500
24/05/24 17:15 FPKNU24 63.1400 -2.88% 9 65.0100
24/05/24 17:15 FPKNZ24 64.3100 -3.21% 2 66.4400
24/05/24 17:15 PKOBP (PKO) 58.0200 -0.55% 105 622 58.3400
24/05/24 17:15 FPKOM24 58.2300 -0.85% 20 58.7300
24/05/24 17:15 FPKOU24 56.6000 -1.34% 1 57.3700
24/05/24 17:15 FPKOZ24 57.1700 -0.68% - 57.5600
24/05/24 17:15 PKPCARGO (PKP) 13.8000 -3.50% 2 206 14.3000
- - FPKPU24 - - - 14.7480
24/05/24 17:15 FPKPZ24 14.5400 4.60% - 13.9000
24/05/24 17:15 POLIMEXMS (PXM) 3.6800 -2.59% 463 3.7780
24/05/24 17:15 FPXMM24 3.6900 -3.28% - 3.8150
- - FPXMU24 - - - 3.9400
- - FPXMZ24 - - - 4.3300
24/05/24 17:15 PZU (PZU) 50.7000 -0.55% 90 240 50.9800
24/05/24 17:15 FPZUM24 51.0700 -0.41% 13 51.2800
24/05/24 17:15 FPZUU24 48.1930 -0.63% - 48.4970
24/05/24 17:15 FPZUZ24 48.3940 -2.03% - 49.3990
24/05/24 17:15 PGE (PGE) 7.4440 0.08% 16 655 7.4380
24/05/24 17:15 FPGEM24 7.5000 0.19% 1 7.4860
24/05/24 17:15 FPGEU24 7.5800 -0.64% - 7.6290
- - FPGEZ24 - - - 7.8000
24/05/24 17:15 SANPL (SPL) 507.2000 -0.98% 14 965 512.2000
24/05/24 17:15 FSPLM24 511.7000 0.03% 16 511.5400
- - FSPLU24 - - - 524.6000
- - FSPLZ24 - - - 512.2700
24/05/24 17:15 SNTVERSE (SVE) 4.9200 0.41% 296 4.9000
- - FSVEM24 - - - 5.3200
- - FSVEU24 - - - 4.6400
- - FSVEZ24 - - - 4.1700
24/05/24 17:15 TAURONPE (TPE) 3.8470 0.03% 9 517 3.8460
24/05/24 17:15 FTPEM24 3.8670 0.57% - 3.8450
- - FTPEU24 - - - 4.0150
- - FTPEZ24 - - - 3.3400
24/05/24 17:15 TSGAMES (TEN) 91.7000 0.49% 537 91.2500
- - FTENM24 - - - 94.1000
24/05/24 17:15 FTENU24 94.6000 -1.36% - 95.9000
- - FTENZ24 - - - 91.5900
24/05/24 17:15 XTB (XTB) 75.0800 0.11% 17 859 75.0000
24/05/24 17:15 FXTBM24 70.3900 -0.16% - 70.5000
24/05/24 17:15 FXTBU24 72.0900 0.40% - 71.8000
- - FXTBZ24 - - - 73.3900

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".