Reklama
Środa, 30 września 2020
Warszawa04:23Nowy Jork22:23Tokio11:23Londyn03:23
Reklama

Notowania kontraktów terminowych na GPW

Data Czas Nazwa Kurs Zmiana Obrót Odnies
20/09/29 17:15 WIG20 1 718.2100 -1.16% 573 032 1 738.4400
20/09/29 17:15 FW20Z2020 1 717.0000 -1.21% 31 435 1 738.0000
20/09/29 17:15 FW20H2120 1 717.0000 -1.38% 181 1 741.0000
20/09/29 17:15 FW20M2120 1 718.0000 -1.04% 10 1 736.0000
20/09/29 17:15 FW20U2120 1 706.0000 -0.64% 31 1 717.0000
20/09/29 17:15 mWIG40 3 559.5600 0.16% 114 843 3 553.9700
20/09/29 17:15 FW40Z20 3 548.0000 -0.17% 167 3 554.0000
- - FW40H21 - - - 3 408.0000
- - FW40M21 - - - 3 426.0000
20/09/29 17:15 11BIT (11B) 484.0000 0.52% 2 049 481.5000
20/09/29 17:15 F11BZ20 484.5000 0.94% - 479.9700
- - F11BH21 - - - 470.1120
- - F11BM21 - - - 471.9440
20/09/29 17:15 ALIOR (ALR) 12.4100 -0.24% 5 023 12.4400
20/09/29 17:15 FALRZ20 12.5600 0.96% 3 12.4410
20/09/29 17:15 FALRH21 12.8303 3.55% - 12.3903
20/09/29 17:15 FALRM21 13.0407 3.74% 1 12.5708
20/09/29 17:15 ASSECOPOL (ACP) 69.4000 -0.14% 2 194 69.5000
20/09/29 17:15 FACPZ20 69.2000 0.14% - 69.1000
- - FACPH21 - - - 68.3200
- - FACPM21 - - - 66.0000
20/09/29 17:15 BOGDANKA (LWB) 19.0200 -1.65% 173 19.3400
20/09/29 17:15 FLWBZ20 18.9000 -2.58% - 19.4000
- - FLWBH21 - - - 18.8846
- - FLWBM21 - - - 18.3800
20/09/29 17:15 CCC (CCC) 46.3000 1.09% 6 993 45.8000
20/09/29 17:15 FCCCZ20 45.7400 -0.76% 8 46.0900
20/09/29 17:15 FCCCH21 45.7975 1.77% - 45.0000
- - FCCCM21 - - - 46.9900
20/09/29 17:15 CDPROJEKT (CDR) 431.4000 0.42% 134 237 429.6000
20/09/29 17:15 FCDRZ20 430.0000 0.47% 88 428.0000
20/09/29 17:15 FCDRH21 428.0000 7.81% 1 396.9980
- - FCDRM21 - - - 400.0000
20/09/29 17:15 CIECH (CIE) 28.0000 2.56% 1 220 27.3000
20/09/29 17:15 FCIEZ20 27.5500 1.29% 1 27.2000
- - FCIEH21 - - - 27.3951
20/09/29 17:15 FCIEM21 28.1000 -5.04% 1 29.5900
20/09/29 17:15 CIGAMES (CIG) 1.5500 9.46% 4 479 1.4160
20/09/29 17:15 FCIGZ20 1.4701 6.53% - 1.3800
- - FCIGH21 - - - 1.3401
- - FCIGM21 - - - 1.4100
20/09/29 17:15 CYFRPLSAT (CPS) 27.3000 -1.52% 6 726 27.7200
20/09/29 17:15 FCPSZ20 26.8500 2.05% 1 26.3100
- - FCPSH21 - - - 25.1239
- - FCPSM21 - - - 26.8000
20/09/29 17:15 DINOPL (DNP) 228.6000 -0.17% 31 324 229.0000
20/09/29 17:15 FDNPZ20 229.0000 0.88% 14 227.0100
20/09/29 17:15 FDNPH21 230.5000 1.54% - 227.0000
- - FDNPM21 - - - 241.4100
20/09/29 17:15 ENEA (ENA) 5.8400 -3.87% 1 305 6.0750
20/09/29 17:15 FENAZ20 6.0100 -0.66% - 6.0500
- - FENAH21 - - - 5.9028
- - FENAM21 - - - 5.7490
20/09/29 17:15 ENERGA (ENG) 8.2850 - 3 151 8.2850
20/09/29 17:15 FENGZ20 8.3350 0.42% - 8.3000
20/09/29 17:15 GPW (GPW) 47.1000 1.29% 3 997 46.5000
20/09/29 17:15 FGPWZ20 46.7502 2.03% 2 45.8200
20/09/29 17:15 FGPWH21 46.2000 -0.43% - 46.4000
20/09/29 17:15 FGPWM21 47.6100 10.93% 1 42.9200
20/09/29 17:15 GRUPAAZOTY (ATT) 23.8500 -1.45% 700 24.2000
20/09/29 17:15 FATTZ20 23.9999 -0.95% - 24.2300
20/09/29 17:15 FATTH21 24.2700 3.54% - 23.4400
- - FATTM21 - - - 23.9600
20/09/29 17:15 INGBSK (ING) 122.8000 0.82% 414 121.8000
- - FINGZ20 - - - 122.0000
20/09/29 17:15 FINGH21 121.0000 -2.42% - 124.0000
- - FINGM21 - - - 120.5000
20/09/29 17:15 JSW (JSW) 25.5500 -6.44% 30 118 27.3100
20/09/29 17:15 FJSWZ20 25.6500 -6.04% 52 27.3000
- - FJSWH21 - - - 26.1221
- - FJSWM21 - - - 28.4000
20/09/29 17:15 KGHM (KGH) 118.2500 -2.63% 45 105 121.4500
20/09/29 17:15 FKGHZ20 117.5300 -2.49% 71 120.5300
20/09/29 17:15 FKGHH21 117.6000 -1.67% - 119.6000
- - FKGHM21 - - - 118.1280
20/09/29 17:15 KRUK (KRU) 131.0000 -0.38% 507 131.5000
- - FKRUZ20 - - - 131.1000
- - FKRUH21 - - - 150.0000
- - FKRUM21 - - - 139.3500
20/09/29 17:15 LIVECHAT (LVC) 90.3000 -1.85% 700 92.0000
20/09/29 17:15 FLVCZ20 93.2899 -0.52% - 93.7780
20/09/29 17:15 FLVCH21 73.8830 14.19% 1 64.6990
- - FLVCM21 - - - 92.9300
20/09/29 17:15 LOTOS (LTS) 35.1700 -2.31% 13 663 36.0000
20/09/29 17:15 FLTSZ20 35.4500 -0.56% 13 35.6511
20/09/29 17:15 FLTSH21 35.9000 -0.97% - 36.2500
20/09/29 17:15 FLTSM21 35.8964 1.80% 2 35.2629
20/09/29 17:15 LPP (LPP) 6 715.0000 -1.68% 12 991 6 830.0000
20/09/29 17:15 FLPPZ20 6 660.0000 -0.80% 20 6 714.0000
- - FLPPH21 - - - 6 911.9300
- - FLPPM21 - - - 7 094.2400
20/09/29 17:15 MBANK (MBK) 168.5000 -3.88% 4 776 175.3000
20/09/29 17:15 FMBKZ20 171.0370 -3.37% 9 177.0000
- - FMBKH21 - - - 177.0000
- - FMBKM21 - - - 168.9740
20/09/29 17:15 MILLENNIUM (MIL) 2.7540 -0.94% 863 2.7800
20/09/29 17:15 FMILZ20 2.8000 0.36% - 2.7900
- - FMILH21 - - - 2.6900
- - FMILM21 - - - 2.8700
20/09/29 17:15 ORANGEPL (OPL) 6.8050 -2.37% 5 309 6.9700
20/09/29 17:15 FOPLZ20 6.8650 -2.29% - 7.0260
- - FOPLH21 - - - 6.9722
- - FOPLM21 - - - 6.8000
20/09/29 17:15 PEKAO (PEO) 49.3900 -0.62% 17 061 49.7000
20/09/29 17:15 FPEOZ20 49.8700 -0.36% 7 50.0480
20/09/29 17:15 FPEOH21 50.0100 -0.10% - 50.0600
- - FPEOM21 - - - 50.0619
20/09/29 17:15 PGE (PGE) 6.3160 -2.62% 18 573 6.4860
20/09/29 17:15 FPGEZ20 6.3700 -1.24% 1 6.4500
- - FPGEH21 - - - 6.4700
- - FPGEM21 - - - 5.8000
20/09/29 17:15 PGNIG (PGN) 5.0000 0.66% 15 963 4.9670
20/09/29 17:15 FPGNZ20 4.9900 0.81% 1 4.9501
20/09/29 17:15 FPGNH21 4.9641 9.83% - 4.5200
- - FPGNM21 - - - 4.6261
20/09/29 17:15 PKNORLEN (PKN) 45.1600 -2.88% 39 047 46.5000
20/09/29 17:15 FPKNZ20 45.4000 -2.16% 26 46.4000
20/09/29 17:15 FPKNH21 45.6500 -2.52% - 46.8290
- - FPKNM21 - - - 46.0120
20/09/29 17:15 PKOBP (PKO) 20.9600 -0.14% 75 285 20.9900
20/09/29 17:15 FPKOZ20 21.1000 0.57% 12 20.9800
20/09/29 17:15 FPKOH21 21.2855 2.28% - 20.8100
20/09/29 17:15 FPKOM21 21.2000 1.73% - 20.8403
20/09/29 17:15 PLAY (PLY) 38.6000 - 67 933 38.6000
20/09/29 17:15 FPLYZ20 38.7000 -0.14% - 38.7550
- - FPLYH21 - - - 30.6689
- - FPLYM21 - - - 28.4800
20/09/29 17:15 PLAYWAY (PLW) 499.0000 1.42% 5 207 492.0000
20/09/29 17:15 FPLWZ20 497.5000 3.27% 2 481.7500
20/09/29 17:15 FPLWH21 477.0000 -0.83% 2 481.0000
20/09/29 17:15 FPLWM21 497.0710 6.67% 3 466.0000
20/09/29 17:15 POLIMEXMS (PXM) 2.0750 -0.24% 219 2.0800
20/09/29 17:15 FPXMZ20 2.1516 0.74% - 2.1359
- - FPXMH21 - - - 2.0936
- - FPXMM21 - - - 2.0300
20/09/29 17:15 PZU (PZU) 24.9500 -1.42% 30 995 25.3100
20/09/29 17:15 FPZUZ20 25.0899 -1.34% 9 25.4300
- - FPZUH21 - - - 25.1040
- - FPZUM21 - - - 25.2000
20/09/29 17:15 SANPL (SPL) 141.4000 -3.42% 3 971 146.4000
20/09/29 17:15 FSPLZ20 144.0000 -1.35% - 145.9700
- - FSPLH21 - - - 146.9030
- - FSPLM21 - - - 135.9600
20/09/29 17:15 TAURONPE (TPE) 2.3000 -2.87% 7 938 2.3680
20/09/29 17:15 FTPEZ20 2.3100 -3.75% 2 2.4000
- - FTPEH21 - - - 2.4230
20/09/29 17:15 FTPEM21 2.2881 -4.26% - 2.3900
20/09/29 17:15 TSGAMES (TEN) 569.0000 2.15% 9 396 557.0000
20/09/29 17:15 FTENZ20 564.4100 1.70% 1 555.0000
- - FTENH21 - - - 525.2000
- - FTENM21 - - - 575.6500

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".