Reklama
Piątek, 23 sierpnia 2019
Warszawa11:03Nowy Jork05:03Tokio18:03Londyn10:03
Reklama

Notowania kontraktów terminowych na GPW

Data Czas Nazwa Kurs Zmiana Obrót Odnies
19/08/22 17:15 WIG20 2 108.0500 0.10% 611 888 2 105.8800
19/08/22 17:15 FW20U1920 2 108.0000 - 23 601 2 108.0000
19/08/22 17:15 FW20Z1920 2 116.0000 -0.09% 155 2 118.0000
19/08/22 17:15 FW20H2020 2 125.0000 -0.23% 11 2 130.0000
19/08/22 17:15 FW20M2020 2 130.0000 -0.23% 9 2 135.0000
19/08/22 17:15 mWIG40 3 756.0400 -0.24% 39 480 3 765.2200
19/08/22 17:15 FW40U19 3 758.0000 -0.21% 696 3 766.0000
19/08/22 17:15 FW40Z19 3 764.0000 -0.55% 11 3 785.0000
- - FW40H20 - - - 3 799.0000
19/08/22 17:15 11BIT (11B) 402.0000 4.15% 1 570 386.0000
19/08/22 17:15 F11BU19 402.9900 4.00% 7 387.5000
- - F11BZ19 - - - 396.0000
- - F11BH20 - - - 403.8700
19/08/22 17:15 ALIOR (ALR) 42.1600 0.05% 9 321 42.1400
19/08/22 17:15 FALRU19 42.3000 -1.28% 2 42.8500
- - FALRZ19 - - - 44.9000
- - FALRH20 - - - 54.9804
19/08/22 17:15 ASSECOPOL (ACP) 55.7000 -1.94% 5 321 56.8000
- - FACPU19 - - - 56.9000
- - FACPZ19 - - - 55.3000
- - FACPH20 - - - 53.0500
19/08/22 17:15 BOGDANKA (LWB) 36.0000 -0.28% 107 36.1000
19/08/22 17:15 FLWBU19 36.2000 -3.34% - 37.4500
- - FLWBZ19 - - - 36.7079
- - FLWBH20 - - - 32.7300
19/08/22 17:15 CCC (CCC) 130.7000 -1.06% 12 384 132.1000
19/08/22 17:15 FCCCU19 130.8000 -0.91% 15 132.0000
19/08/22 17:15 FCCCZ19 131.8000 -2.59% 2 135.3100
19/08/22 17:15 FCCCH20 135.1700 1.32% - 133.4100
19/08/22 17:15 CDPROJEKT (CDR) 239.4000 0.59% 96 012 238.0000
19/08/22 17:15 FCDRU19 237.6100 0.07% 121 237.4500
19/08/22 17:15 FCDRZ19 238.0000 0.54% 2 236.7200
19/08/22 17:15 FCDRH20 240.0100 10.60% - 217.0000
19/08/22 17:15 CIECH (CIE) 34.6000 2.37% 1 012 33.8000
19/08/22 17:15 FCIEU19 34.9630 1.34% - 34.5000
- - FCIEZ19 - - - 41.6696
- - FCIEH20 - - - 43.8968
19/08/22 17:15 CIGAMES (CIG) 1.0320 -3.73% 314 1.0720
19/08/22 17:15 FCIGU19 1.0140 4.54% - 0.9700
- - FCIGZ19 - - - 1.1900
- - FCIGH20 - - - 1.0800
19/08/22 17:15 CYFRPLSAT (CPS) 28.4800 0.78% 8 617 28.2600
19/08/22 17:15 FCPSU19 28.3222 -0.45% - 28.4500
- - FCPSZ19 - - - 29.6100
- - FCPSH20 - - - 30.4900
19/08/22 17:15 DINOPL (DNP) 149.6000 -0.80% 31 363 150.8000
19/08/22 17:15 FDNPU19 149.9500 -0.43% 92 150.6000
19/08/22 17:15 FDNPZ19 149.6670 0.92% 2 148.3000
19/08/22 17:15 FDNPH20 152.2000 1.96% - 149.2670
19/08/22 17:15 ENEA (ENA) 8.1300 -0.67% 1 311 8.1850
19/08/22 17:15 FENAU19 8.1050 -2.00% - 8.2700
- - FENAZ19 - - - 8.2700
- - FENAH20 - - - 8.3920
19/08/22 17:15 ENERGA (ENG) 6.6750 2.69% 2 967 6.5000
19/08/22 17:15 FENGU19 6.6600 1.06% - 6.5900
19/08/22 17:15 FENGZ19 6.5400 -0.26% - 6.5572
- - FENGH20 - - - 7.0600
19/08/22 17:15 GPW (GPW) 39.5500 0.25% 1 449 39.4500
- - FGPWU19 - - - 39.8200
- - FGPWZ19 - - - 40.5000
- - FGPWH20 - - - 39.7500
19/08/22 17:15 GRUPAAZOTY (ATT) 37.2000 1.86% 2 295 36.5200
19/08/22 17:15 FATTU19 37.2200 0.70% - 36.9600
- - FATTZ19 - - - 37.5703
- - FATTH20 - - - 40.0900
19/08/22 17:15 INGBSK (ING) 190.0000 -0.11% 191 190.2000
19/08/22 17:15 FINGU19 189.9000 -0.16% - 190.2000
- - FINGZ19 - - - 198.3000
- - FINGH20 - - - 196.2100
19/08/22 17:15 JSW (JSW) 32.3400 -3.00% 8 752 33.3400
19/08/22 17:15 FJSWU19 31.1300 -3.47% 13 32.2500
19/08/22 17:15 FJSWZ19 31.0000 -9.78% - 34.3594
- - FJSWH20 - - - 34.5000
19/08/22 17:15 KGHM (KGH) 74.7800 -0.16% 59 787 74.9000
19/08/22 17:15 FKGHU19 74.6999 -0.64% 96 75.1800
19/08/22 17:15 FKGHZ19 75.4000 -0.66% 1 75.9000
19/08/22 17:15 FKGHH20 76.0000 -1.69% - 77.3080
19/08/22 17:15 KRUK (KRU) 167.4000 -0.89% 1 248 168.9000
19/08/22 17:15 FKRUU19 167.6600 -0.91% 1 169.2000
- - FKRUZ19 - - - 170.3000
- - FKRUH20 - - - 188.8100
19/08/22 17:15 LIVECHAT (LVC) 38.2000 0.39% 158 38.0500
- - FLVCU19 - - - 37.7000
- - FLVCZ19 - - - 29.6564
- - FLVCH20 - - - 33.0485
19/08/22 17:15 LOTOS (LTS) 79.7200 2.86% 20 485 77.5000
19/08/22 17:15 FLTSU19 76.5610 2.70% 11 74.5500
- - FLTSZ19 - - - 78.4400
- - FLTSH20 - - - 87.0000
19/08/22 17:15 LPP (LPP) 7 130.0000 1.42% 20 734 7 030.0000
19/08/22 17:15 FLPPU19 7 150.0000 -0.07% 57 7 155.0000
- - FLPPZ19 - - - 8 510.9200
- - FLPPH20 - - - 7 474.2900
19/08/22 17:15 MBANK (MBK) 330.0000 1.41% 7 056 325.4000
19/08/22 17:15 FMBKU19 330.0920 0.98% 3 326.9000
- - FMBKZ19 - - - 301.8800
- - FMBKH20 - - - 328.5480
19/08/22 17:15 MILLENNIUM (MIL) 7.1500 1.27% 3 292 7.0600
19/08/22 17:15 FMILU19 7.2000 1.41% - 7.1000
- - FMILZ19 - - - 8.1800
- - FMILH20 - - - 8.2301
19/08/22 17:15 ORANGEPL (OPL) 6.0350 0.08% 4 172 6.0300
19/08/22 17:15 FOPLU19 6.0295 -0.01% - 6.0300
- - FOPLZ19 - - - 6.1611
- - FOPLH20 - - - 6.6000
19/08/22 17:15 PEKAO (PEO) 97.5400 -0.63% 49 571 98.1600
19/08/22 17:15 FPEOU19 97.7500 -0.51% 17 98.2500
19/08/22 17:15 FPEOZ19 98.3500 -0.24% - 98.5844
- - FPEOH20 - - - 97.6155
19/08/22 17:15 PGE (PGE) 7.3620 -1.31% 9 421 7.4600
19/08/22 17:15 FPGEU19 7.4050 -1.13% 2 7.4900
19/08/22 17:15 FPGEZ19 7.5000 -0.92% - 7.5700
19/08/22 17:15 FPGEH20 7.5408 -2.95% - 7.7700
19/08/22 17:15 PGNIG (PGN) 4.6960 -2.37% 23 943 4.8100
19/08/22 17:15 FPGNU19 4.7000 -1.94% 1 4.7930
19/08/22 17:15 FPGNZ19 4.7500 -2.10% - 4.8520
- - FPGNH20 - - - 4.8100
19/08/22 17:15 PKNORLEN (PKN) 89.5000 -0.38% 36 937 89.8400
19/08/22 17:15 FPKNU19 89.5999 -0.41% 20 89.9700
- - FPKNZ19 - - - 91.0000
- - FPKNH20 - - - 99.3300
19/08/22 17:15 PKOBP (PKO) 40.1000 0.50% 114 659 39.9000
19/08/22 17:15 FPKOU19 40.1050 -0.01% 6 40.1100
- - FPKOZ19 - - - 40.5000
- - FPKOH20 - - - 39.4482
19/08/22 17:15 PLAY (PLY) 31.0600 -1.40% 4 686 31.5000
19/08/22 17:15 FPLYU19 31.0000 -1.12% 1 31.3500
19/08/22 17:15 FPLYZ19 31.3333 -0.97% - 31.6400
- - FPLYH20 - - - 32.5600
19/08/22 17:15 PLAYWAY (PLW) 178.8000 3.59% 846 172.6000
19/08/22 17:15 FPLWU19 179.0000 3.49% 1 172.9700
- - FPLWZ19 - - - 170.3200
- - FPLWH20 - - - 172.6900
19/08/22 17:15 POLIMEXMS (PXM) 2.2200 -3.06% 200 2.2900
19/08/22 17:15 FPXMU19 2.2795 -3.19% - 2.3547
19/08/22 17:15 FPXMZ19 2.3380 -1.27% - 2.3680
- - FPXMH20 - - - 2.4500
19/08/22 17:15 PZU (PZU) 37.2200 -0.32% 67 825 37.3400
19/08/22 17:15 FPZUU19 37.3600 -0.51% 11 37.5501
19/08/22 17:15 FPZUZ19 37.5600 -0.74% - 37.8400
19/08/22 17:15 FPZUH20 37.7894 -1.09% - 38.2060
19/08/22 17:15 SANPL (SPL) 307.4000 2.26% 15 960 300.6000
19/08/22 17:15 FSPLU19 309.5000 2.48% 4 302.0000
- - FSPLZ19 - - - 302.1900
- - FSPLH20 - - - 317.5080
19/08/22 17:15 TAURONPE (TPE) 1.4610 0.55% 10 203 1.4530
19/08/22 17:15 FTPEU19 1.4657 0.40% 1 1.4599
19/08/22 17:15 FTPEZ19 1.5070 1.01% - 1.4919
19/08/22 17:15 FTPEH20 1.5150 0.99% - 1.5002
19/08/22 17:15 TSGAMES (TEN) 121.6000 -1.78% 388 123.8000
19/08/22 17:15 FTENU19 121.0000 -1.36% - 122.6660
- - FTENZ19 - - - 100.0000
- - FTENH20 - - - 122.6300

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".