Reklama
Środa, 19 lutego 2025
Warszawa09:40Nowy Jork03:40Tokio17:40Londyn08:40
Reklama

Notowania kontraktów terminowych na GPW

Data Czas Nazwa Kurs Zmiana Obrót Odnies
25/02/18 17:15 WIG20 2 671.0500 2.86% 1 864 090 2 596.7900
25/02/18 17:15 FW20H2520 2 689.0000 3.15% 77 487 2 607.0000
25/02/18 17:15 FW20M2520 2 680.0000 3.20% 1 868 2 597.0000
25/02/18 17:15 FW20U2520 2 652.0000 2.67% 107 2 583.0000
25/02/18 17:15 FW20Z2520 2 671.0000 2.57% 77 2 604.0000
25/02/18 17:15 mWIG40 6 966.8800 1.63% 323 484 6 855.2500
25/02/18 17:15 FW40H25 6 994.0000 1.89% 894 6 864.0000
25/02/18 17:15 FW40M25 6 994.0000 1.13% 63 6 916.0000
- - FW40U25 - - - 6 899.0000
25/02/18 17:15 11BIT (11B) 222.0000 -3.27% 6 457 229.5000
25/02/18 17:15 F11BH25 224.0000 -3.03% 45 231.0000
25/02/18 17:15 F11BM25 232.0000 -1.28% 1 235.0000
- - F11BU25 - - - 154.6500
25/02/18 17:15 ALIOR (ALR) 98.6800 4.36% 43 580 94.5600
25/02/18 17:15 FALRH25 98.7500 3.95% 9 95.0000
25/02/18 17:15 FALRM25 93.1000 3.91% - 89.6000
25/02/18 17:15 FALRU25 94.4900 3.84% - 91.0000
25/02/18 17:15 ALLEGRO (ALE) 30.7500 -0.57% 97 604 30.9250
25/02/18 17:15 FALEH25 30.9000 -0.58% 9 31.0800
25/02/18 17:15 FALEM25 31.3500 0.03% - 31.3400
25/02/18 17:15 FALEU25 31.3200 6.64% - 29.3700
25/02/18 17:15 AMREST (EAT) 17.7600 -0.22% 1 418 17.8000
25/02/18 17:15 FEATH25 18.0890 -3.44% - 18.7340
- - FEATM25 - - - 19.3960
- - FEATU25 - - - 18.8300
25/02/18 17:15 ASBIS (ASB) 24.1000 2.38% 2 025 23.5400
25/02/18 17:15 FASBH25 24.2400 1.77% 1 23.8190
- - FASBM25 - - - 19.3710
- - FASBU25 - - - 21.1600
25/02/18 17:15 ASSECOPOL (ACP) 137.7000 5.11% 27 821 131.0000
25/02/18 17:15 FACPH25 137.3900 4.56% 6 131.4000
25/02/18 17:15 FACPM25 133.0000 5.56% - 126.0000
25/02/18 17:15 AUTOPARTN (APR) 21.5000 -1.15% 1 411 21.7500
25/02/18 17:15 FAPRH25 21.6100 -1.10% - 21.8500
25/02/18 17:15 FAPRM25 22.0200 25.11% - 17.6010
- - FAPRU25 - - - 19.4200
25/02/18 17:15 BOGDANKA (LWB) 25.0800 -0.48% 1 996 25.2000
25/02/18 17:15 FLWBH25 25.3000 0.48% - 25.1790
- - FLWBM25 - - - 22.3130
25/02/18 17:15 FLWBU25 25.2800 3.99% - 24.3110
25/02/18 17:15 BUDIMEX (BDX) 570.5000 2.70% 66 780 555.5000
25/02/18 17:15 FBDXH25 575.9000 2.65% 36 561.0500
25/02/18 17:15 FBDXM25 565.0000 3.30% 1 546.9400
- - FBDXU25 - - - 469.2300
25/02/18 17:15 CCC (CCC) 189.9000 -4.57% 117 096 199.0000
25/02/18 17:15 FCCCH25 191.0000 -4.16% 145 199.2900
25/02/18 17:15 FCCCM25 192.0000 -5.65% 2 203.5000
- - FCCCU25 - - - 189.2700
25/02/18 17:15 FPKPH25 18.4100 1.99% - 18.0500
- - FACPU25 - - - 121.9100
25/02/18 17:15 FCDRH25 230.6500 -0.15% 41 231.0000
25/02/18 17:15 FCDRM25 232.5000 2.10% - 227.7200
- - FCDRU25 - - - 225.0400
25/02/18 17:15 CYFRPLSAT (CPS) 15.0000 - 15 218 15.0000
25/02/18 17:15 FCPSH25 15.1040 0.24% 5 15.0680
25/02/18 17:15 FCPSM25 15.2000 -1.33% - 15.4050
- - FCPSU25 - - - 15.5700
25/02/18 17:15 DINOPL (DNP) 494.4000 3.87% 134 708 476.0000
25/02/18 17:15 FDNPH25 491.8300 3.11% 61 477.0000
25/02/18 17:15 FDNPM25 496.0000 3.55% 9 479.0000
- - FDNPU25 - - - 468.1600
25/02/18 17:15 DOMDEV (DOM) 205.5000 5.38% 1 085 195.0000
25/02/18 17:15 FDOMH25 206.8400 4.25% 1 198.4000
- - FDOMM25 - - - 201.5900
- - FDOMU25 - - - 190.3300
25/02/18 17:15 ENEA (ENA) 14.3700 1.20% 2 908 14.2000
25/02/18 17:15 FENAH25 14.4410 0.56% - 14.3600
- - FENAM25 - - - 11.6530
- - FENAU25 - - - 13.6360
25/02/18 17:15 GPW (GPW) 42.3000 0.24% 9 580 42.2000
25/02/18 17:15 FGPWH25 42.4000 -0.93% - 42.8000
- - FGPWM25 - - - 43.5920
25/02/18 17:15 FGPWU25 38.0000 -5.00% - 40.0000
25/02/18 17:15 GRUPAAZOTY (ATT) 22.3400 0.72% 2 126 22.1800
25/02/18 17:15 FATTH25 22.6000 1.21% 1 22.3290
- - FATTM25 - - - 22.0000
- - FATTU25 - - - 18.0000
25/02/18 17:15 INGBSK (ING) 304.5000 2.35% 3 002 297.5000
- - FINGH25 - - - 298.0000
- - FINGM25 - - - 275.0000
- - FINGU25 - - - 260.3300
25/02/18 17:15 INTERCARS (CAR) 584.0000 -0.17% 1 109 585.0000
- - FCARH25 - - - 597.0800
- - FCARM25 - - - 511.8000
- - FCARU25 - - - 515.8500
25/02/18 17:15 JSW (JSW) 26.1900 0.34% 21 786 26.1000
25/02/18 17:15 FJSWH25 26.4310 1.85% 20 25.9500
25/02/18 17:15 FJSWM25 26.3020 -0.97% 1 26.5600
25/02/18 17:15 FJSWU25 27.0000 1.66% - 26.5600
25/02/18 17:15 KETY (KTY) 833.5000 1.96% 11 625 817.5000
25/02/18 17:15 FKTYH25 830.5000 3.10% 3 805.5400
- - FKTYM25 - - - 731.5000
- - FKTYU25 - - - 685.6100
25/02/18 17:15 KGHM (KGH) 139.3000 0.29% 66 281 138.9000
25/02/18 17:15 FKGHH25 140.2900 0.28% 60 139.9000
- - FKGHM25 - - - 142.1000
- - FKGHU25 - - - 136.0000
25/02/18 17:15 KRUK (KRU) 441.2000 -2.78% 30 164 453.8000
25/02/18 17:15 FKRUH25 439.1400 -3.00% 73 452.7000
- - FKRUM25 - - - 420.0000
- - FKRUU25 - - - 425.0500
25/02/18 17:15 LPP (LPP) 18 250.0000 1.05% 91 377 18 060.0000
25/02/18 17:15 FLPPH25 18 390.0000 1.03% 201 18 202.9000
25/02/18 17:15 FLPPM25 18 500.0000 1.21% 37 18 279.0000
- - FLPPU25 - - - 15 962.0000
25/02/18 17:15 MABION (MAB) 10.0800 0.20% 238 10.0600
25/02/18 17:15 FMABH25 10.0000 -0.99% - 10.1000
- - FMABM25 - - - 16.9900
- - FMABU25 - - - 8.6800
25/02/18 17:15 MBANK (MBK) 748.2000 3.92% 21 534 720.0000
25/02/18 17:15 FMBKH25 752.0000 4.30% 21 720.9900
25/02/18 17:15 FMBKM25 749.9900 2.60% 8 731.0000
25/02/18 17:15 FMBKU25 754.7400 3.39% 13 730.0000
25/02/18 17:15 MILLENNIUM (MIL) 11.3800 4.79% 5 972 10.8600
25/02/18 17:15 FMILH25 11.4610 4.92% - 10.9240
- - FMILM25 - - - 10.0260
- - FMILU25 - - - 10.2750
25/02/18 17:15 ORANGEPL (OPL) 8.4680 1.49% 13 975 8.3440
25/02/18 17:15 FOPLH25 8.4020 0.14% - 8.3900
- - FOPLM25 - - - 8.6200
- - FOPLU25 - - - 7.1500
25/02/18 17:15 PEKAO (PEO) 182.2000 5.32% 298 445 173.0000
25/02/18 17:15 FPEOH25 182.7800 5.34% 27 173.5100
25/02/18 17:15 FPEOM25 167.4000 9.41% - 153.0000
- - FPEOU25 - - - 137.7000
25/02/18 17:15 PEPCO (PCO) 17.5500 -0.68% 19 966 17.6700
25/02/18 17:15 FPCOH25 17.6010 -0.97% 7 17.7740
- - FPCOM25 - - - 18.0230
- - FPCOU25 - - - 15.5100
25/02/18 17:15 PKNORLEN (PKN) 61.0000 4.74% 308 604 58.2400
25/02/18 17:15 FPKNH25 61.1400 4.05% 87 58.7600
25/02/18 17:15 FPKNM25 62.1700 3.79% 1 59.9000
25/02/18 17:15 FPKNU25 58.9000 3.33% 1 57.0000
25/02/18 17:15 PKOBP (PKO) 73.1400 4.16% 328 985 70.2200
25/02/18 17:15 FPKOH25 73.2000 4.07% 59 70.3400
25/02/18 17:15 FPKOM25 73.1500 3.32% 4 70.8000
25/02/18 17:15 FPKOU25 70.1500 3.51% 1 67.7700
25/02/18 17:15 PKPCARGO (PKP) 18.2600 0.77% 4 153 18.1200
- - FPKPM25 - - - 18.5000
- - FPKPU25 - - - 15.9860
25/02/18 17:15 POLIMEXMS (PXM) 3.0380 -1.68% 1 007 3.0900
25/02/18 17:15 FPXMH25 3.1570 -1.34% - 3.2000
- - FPXMM25 - - - 2.6000
- - FPXMU25 - - - 1.9100
25/02/18 17:15 PZU (PZU) 55.3200 3.98% 175 106 53.2000
25/02/18 17:15 FPZUH25 55.5100 4.15% 14 53.3000
25/02/18 17:15 FPZUM25 55.5200 3.37% 1 53.7100
25/02/18 17:15 FPZUU25 52.2200 15.40% - 45.2500
25/02/18 17:15 PGE (PGE) 6.9320 1.61% 23 063 6.8220
25/02/18 17:15 FPGEH25 7.0000 1.74% 1 6.8800
25/02/18 17:15 FPGEM25 7.1880 7.32% - 6.6980
- - FPGEU25 - - - 5.9700
25/02/18 17:15 SANPL (SPL) 545.0000 3.53% 54 038 526.4000
25/02/18 17:15 FSPLH25 544.0000 3.62% 4 525.0000
- - FSPLM25 - - - 443.5200
- - FSPLU25 - - - 467.9200
25/02/18 17:15 SNTVERSE (SVE) 4.9850 -0.30% 232 5.0000
- - FSVEH25 - - - 4.6170
- - FSVEM25 - - - 4.6500
- - FSVEU25 - - - 4.3000
25/02/18 17:15 TAURONPE (TPE) 4.4430 1.79% 6 978 4.3650
25/02/18 17:15 FTPEH25 4.4676 1.54% - 4.3999
- - FTPEM25 - - - 4.4500
- - FTPEU25 - - - 4.3973
25/02/18 17:15 TSGAMES (TEN) 82.5000 0.67% 649 81.9500
25/02/18 17:15 FTENH25 83.6100 0.19% - 83.4500
- - FTENM25 - - - 86.0300
- - FTENU25 - - - 87.5200
25/02/18 17:15 XTB (XTB) 68.6600 0.23% 25 749 68.5000
25/02/18 17:15 FXTBH25 68.7500 -0.36% 2 69.0000
25/02/18 17:15 FXTBM25 67.0700 0.93% - 66.4500
- - FXTBU25 - - - 66.9900
25/02/18 17:15 ZABKA (ZAB) 23.1950 0.41% 36 802 23.1000
25/02/18 17:15 FZABH25 23.3600 0.60% 4 23.2200
- - FZABM25 - - - 22.6260
- - FZABU25 - - - 24.7010

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".