Reklama
Niedziela, 18 kwietnia 2021
Warszawa13:34Nowy Jork07:34Tokio20:34Londyn12:34
Reklama

Notowania kontraktów terminowych na GPW

Data Czas Nazwa Kurs Zmiana Obrót Odnies
21/04/16 17:15 WIG20 2 012.2700 -0.35% 943 512 2 019.2900
21/04/16 17:15 FW20M2120 2 007.0000 -0.55% 28 221 2 018.0000
21/04/16 17:15 FW20U2120 1 981.0000 -0.60% 107 1 993.0000
21/04/16 17:15 FW20Z2120 1 981.0000 -0.35% 26 1 988.0000
21/04/16 17:15 FW20H2220 1 973.0000 -0.80% 36 1 989.0000
21/04/16 17:15 mWIG40 4 481.0400 0.06% 133 460 4 478.4000
21/04/16 17:15 FW40M21 4 441.0000 -0.18% 240 4 449.0000
- - FW40U21 - - - 4 411.0000
21/04/16 17:15 FW40Z21 4 385.0000 -0.97% 22 4 428.0000
21/04/16 17:15 11BIT (11B) 542.0000 -2.52% 1 681 556.0000
21/04/16 17:15 F11BM21 542.3000 -2.06% 4 553.7000
- - F11BU21 - - - 568.6000
- - F11BZ21 - - - 551.3050
21/04/16 17:15 ALIOR (ALR) 24.1300 1.69% 4 363 23.7300
21/04/16 17:15 FALRM21 24.1600 1.21% 2 23.8700
- - FALRU21 - - - 24.0000
- - FALRZ21 - - - 24.3456
21/04/16 17:15 ALLEGRO (ALE) 57.1600 -2.02% 64 013 58.3400
21/04/16 17:15 FALEM21 57.4000 -1.75% 12 58.4200
- - FALEU21 - - - 58.3000
- - FALEZ21 - - - 57.5549
21/04/16 17:15 ASSECOPOL (ACP) 69.1500 -0.22% 8 721 69.3000
21/04/16 17:15 FACPM21 66.4400 -0.67% 3 66.8898
- - FACPU21 - - - 62.7500
- - FACPZ21 - - - 64.9500
21/04/16 17:15 BIOMEDLUB (BML) 12.9550 2.01% 3 867 12.7000
21/04/16 17:15 FBMLM21 12.7000 - - 12.7000
- - FBMLU21 - - - 12.5000
21/04/16 17:15 FBMLZ21 12.6804 1.64% - 12.4752
21/04/16 17:15 BOGDANKA (LWB) 23.8500 -0.21% 929 23.9000
21/04/16 17:15 FLWBM21 24.4000 0.41% - 24.3000
- - FLWBU21 - - - 24.2822
- - FLWBZ21 - - - 23.5100
21/04/16 17:15 CCC (CCC) 103.0000 0.19% 7 548 102.8000
21/04/16 17:15 FCCCM21 102.2110 -0.47% 4 102.6900
- - FCCCU21 - - - 104.4700
- - FCCCZ21 - - - 101.0050
21/04/16 17:15 CDPROJEKT (CDR) 176.7600 -5.69% 308 551 187.4200
21/04/16 17:15 FCDRM21 177.0000 -5.09% 396 186.5010
21/04/16 17:15 FCDRU21 181.8750 -4.32% 1 190.0800
21/04/16 17:15 FCDRZ21 179.7700 -6.08% 1 191.3990
21/04/16 17:15 CIECH (CIE) 38.3000 1.32% 1 088 37.8000
21/04/16 17:15 FCIEM21 38.3900 1.02% - 38.0010
- - FCIEU21 - - - 39.0000
- - FCIEZ21 - - - 38.9804
21/04/16 17:15 CIGAMES (CIG) 1.4090 -1.47% 711 1.4300
21/04/16 17:15 FCIGM21 1.4000 -2.33% - 1.4334
- - FCIGU21 - - - 1.2700
- - FCIGZ21 (FCIGZ21) - - - 1.4043
21/04/16 17:15 CYFRPLSAT (CPS) 30.5000 - 8 992 30.5000
- - FCPSM21 - - - 30.6500
- - FCPSU21 - - - 30.0000
21/04/16 17:15 FCPSZ21 30.5000 3.39% - 29.5000
21/04/16 17:15 DINOPL (DNP) 262.1000 1.98% 42 422 257.0000
21/04/16 17:15 FDNPM21 260.0000 1.76% 8 255.5010
- - FDNPU21 - - - 257.2700
- - FDNPZ21 - - - 269.9260
21/04/16 17:15 ENEA (ENA) 7.8000 - 3 545 7.8000
21/04/16 17:15 FENAM21 7.8200 -0.38% - 7.8500
- - FENAU21 - - - 8.0100
21/04/16 17:15 FENAZ21 7.8470 1.65% - 7.7200
21/04/16 17:15 GPW (GPW) 47.2000 0.38% 6 059 47.0200
21/04/16 17:15 FGPWM21 46.5000 -1.17% - 47.0500
- - FGPWU21 - - - 41.7450
- - FGPWZ21 - - - 44.0079
21/04/16 17:15 GRUPAAZOTY (ATT) 34.2400 0.47% 5 529 34.0800
21/04/16 17:15 FATTM21 34.7000 2.27% 1 33.9300
- - FATTU21 - - - 33.3600
- - FATTZ21 - - - 31.2500
21/04/16 17:15 INGBSK (ING) 181.0000 - 748 181.0000
- - FINGM21 - - - 178.8000
- - FINGU21 - - - 173.0000
- - FINGZ21 - - - 176.7420
21/04/16 17:15 JSW (JSW) 32.5000 -0.37% 19 551 32.6200
21/04/16 17:15 FJSWM21 32.7900 -0.12% 13 32.8300
21/04/16 17:15 FJSWU21 33.1133 0.98% - 32.7913
21/04/16 17:15 FJSWZ21 33.1880 0.71% - 32.9535
21/04/16 17:15 KGHM (KGH) 199.5000 -0.84% 83 552 201.2000
21/04/16 17:15 FKGHM21 199.1100 -0.89% 248 200.9000
21/04/16 17:15 FKGHU21 201.4000 1.32% 1 198.7780
21/04/16 17:15 FKGHZ21 200.9500 3.60% 10 193.9760
21/04/16 17:15 KRUK (KRU) 183.0000 -0.97% 2 804 184.8000
21/04/16 17:15 FKRUM21 180.2050 -1.11% - 182.2200
21/04/16 17:15 FKRUU21 174.0000 -2.69% - 178.8140
- - FKRUZ21 - - - 193.0790
21/04/16 17:15 LIVECHAT (LVC) 128.0000 0.63% 8 957 127.2000
- - FLVCM21 - - - 129.0000
21/04/16 17:15 FLVCU21 128.1810 10.63% - 115.8690
- - FLVCZ21 - - - 127.0740
21/04/16 17:15 LOTOS (LTS) 47.4700 -0.23% 17 596 47.5800
21/04/16 17:15 FLTSM21 47.6912 -0.12% 10 47.7499
21/04/16 17:15 FLTSU21 47.7100 0.77% - 47.3472
21/04/16 17:15 FLTSZ21 47.8999 4.13% - 46.0000
21/04/16 17:15 LPP (LPP) 8 695.0000 1.10% 13 508 8 600.0000
21/04/16 17:15 FLPPM21 8 600.0000 0.47% 128 8 560.0000
- - FLPPU21 - - - 7 433.7500
- - FLPPZ21 - - - 8 145.4600
21/04/16 17:15 MBANK (MBK) 208.2000 0.58% 4 254 207.0000
21/04/16 17:15 FMBKM21 210.0000 0.96% 3 208.0000
- - FMBKU21 - - - 182.1200
- - FMBKZ21 - - - 224.2000
21/04/16 17:15 MILLENNIUM (MIL) 3.8000 - 6 472 3.8000
21/04/16 17:15 FMILM21 3.8383 -0.00% - 3.8384
21/04/16 17:15 FMILU21 3.8300 -3.08% - 3.9518
- - FMILZ21 - - - 3.8579
21/04/16 17:15 MERCATOR (MRC) 341.3000 -0.50% 23 294 343.0000
21/04/16 17:15 FMRCM21 340.5000 -0.06% 41 340.7000
- - FMRCU21 - - - 335.2420
- - FMRCZ21 - - - 358.3450
21/04/16 17:15 ORANGEPL (OPL) 7.1750 2.87% 8 142 6.9750
21/04/16 17:15 FOPLM21 7.1256 1.50% - 7.0200
- - FOPLU21 - - - 6.5500
- - FOPLZ21 - - - 7.2100
21/04/16 17:15 PEKAO (PEO) 76.2400 0.32% 54 734 76.0000
21/04/16 17:15 FPEOM21 76.0701 0.11% 9 75.9900
21/04/16 17:15 FPEOU21 76.5200 1.14% - 75.6600
- - FPEOZ21 - - - 70.9500
21/04/16 17:15 PGNIG (PGN) 6.9760 1.07% 47 394 6.9020
21/04/16 17:15 FPGNM21 6.9300 - 1 6.9300
- - FPGNU21 - - - 6.5000
- - FPGNZ21 - - - 6.4492
21/04/16 17:15 PKNORLEN (PKN) 67.1600 -0.33% 65 194 67.3800
21/04/16 17:15 FPKNM21 67.1700 -0.37% 26 67.4200
21/04/16 17:15 FPKNU21 64.2200 -0.82% 1 64.7500
- - FPKNZ21 - - - 62.5444
21/04/16 17:15 PKOBP (PKO) 33.1500 0.18% 47 584 33.0900
21/04/16 17:15 FPKOM21 33.1499 0.45% 8 33.0000
21/04/16 17:15 FPKOU21 32.8000 -0.15% - 32.8501
- - FPKOZ21 - - - 33.1000
21/04/16 17:15 PLAYWAY (PLW) 569.0000 0.71% 6 630 565.0000
- - FPLWM21 - - - 568.8940
- - FPLWU21 - - - 551.0000
- - FPLWZ21 - - - 546.2640
21/04/16 17:15 POLIMEXMS (PXM) 5.9800 -0.83% 2 610 6.0300
21/04/16 17:15 FPXMM21 6.0350 -1.62% - 6.1346
- - FPXMU21 - - - 6.5319
- - FPXMZ21 - - - 6.0573
21/04/16 17:15 PZU (PZU) 32.4500 -0.31% 72 824 32.5500
21/04/16 17:15 FPZUM21 32.7000 0.31% 15 32.6000
21/04/16 17:15 FPZUU21 31.6500 -0.38% - 31.7700
- - FPZUZ21 - - - 30.8960
21/04/16 17:15 PGE (PGE) 8.5000 0.69% 22 483 8.4420
21/04/16 17:15 FPGEM21 8.4700 0.36% 2 8.4400
21/04/16 17:15 FPGEU21 8.4018 0.56% - 8.3550
- - FPGEZ21 - - - 8.3800
21/04/16 17:15 SANPL (SPL) 211.8000 0.52% 7 231 210.7000
21/04/16 17:15 FSPLM21 210.0000 0.27% 2 209.4300
- - FSPLU21 - - - 211.0000
- - FSPLZ21 - - - 213.7340
21/04/16 17:15 TAURONPE (TPE) 3.1410 -0.76% 20 177 3.1650
21/04/16 17:15 FTPEM21 3.1300 -2.09% 1 3.1969
- - FTPEU21 - - - 3.2365
- - FTPEZ21 - - - 2.7777
21/04/16 17:15 TSGAMES (TEN) 493.0000 -1.20% 9 548 499.0000
21/04/16 17:15 FTENM21 491.1060 -1.82% 2 500.1880
- - FTENU21 - - - 500.0000
- - FTENZ21 - - - 502.7960
21/04/16 17:15 XTB (XTB) 18.6000 -4.76% 19 836 19.5300
21/04/16 17:15 FXTBM21 17.1800 -4.56% 2 18.0000
- - FXTBU21 - - - 17.4500
- - FXTBZ21 - - - 18.9839

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".