Reklama
Sobota, 17 maja 2025
Warszawa11:07Nowy Jork05:07Tokio18:07Londyn10:07
Reklama

Notowania kontraktów terminowych na GPW

Data Czas Nazwa Kurs Zmiana Obrót Odnies
25/05/16 17:15 WIG20 2 810.3500 -0.17% 1 629 940 2 815.1400
25/05/16 17:15 FW20M2520 2 814.0000 -0.32% 72 936 2 823.0000
25/05/16 17:15 FW20U2520 2 793.0000 -0.32% 1 521 2 802.0000
25/05/16 17:15 FW20Z2520 2 805.0000 -0.25% 51 2 812.0000
25/05/16 17:15 FW20H2620 2 827.0000 -0.39% 175 2 838.0000
25/05/16 17:15 mWIG40 8 007.8700 0.11% 283 302 7 999.4000
25/05/16 17:15 FW40M25 8 008.0000 0.10% 1 088 8 000.0000
25/05/16 17:15 FW40U25 7 996.0000 0.13% 24 7 986.0000
- - FW40Z25 - - - 7 655.0000
25/05/16 17:15 11BIT (11B) 214.6000 -3.68% 5 270 222.8000
25/05/16 17:15 F11BM25 216.2600 -3.48% 15 224.0500
25/05/16 17:15 F11BU25 217.8000 -6.52% 1 233.0000
- - F11BZ25 - - - 229.5300
25/05/16 17:15 ALIOR (ALR) 107.3000 0.61% 60 451 106.6500
25/05/16 17:15 FALRM25 104.4500 0.40% 3 104.0300
- - FALRU25 - - - 100.2500
- - FALRZ25 - - - 97.8200
25/05/16 17:15 ALLEGRO (ALE) 33.5100 0.07% 53 039 33.4850
25/05/16 17:15 FALEM25 33.4580 -0.39% 7 33.5900
25/05/16 17:15 FALEU25 34.3750 1.73% - 33.7900
- - FALEZ25 - - - 33.6000
25/05/16 17:15 AMREST (EAT) 16.2000 0.12% 1 384 16.1800
25/05/16 17:15 FEATM25 16.3090 -0.86% - 16.4510
- - FEATU25 - - - 18.8300
- - FEATZ25 - - - 16.9300
25/05/16 17:15 ASBIS (ASB) 23.8800 -2.45% 2 045 24.4800
25/05/16 17:15 FASBM25 24.0200 -1.15% 1 24.3000
- - FASBU25 - - - 23.1370
- - FASBZ25 - - - 22.0400
25/05/16 17:15 ASSECOPOL (ACP) 172.1000 0.17% 18 804 171.8000
25/05/16 17:15 FACPM25 172.0000 0.51% 1 171.1200
- - FACPU25 - - - 171.2000
- - FACPZ25 - - - 164.0000
25/05/16 17:15 AUTOPARTN (APR) 20.9000 0.24% 1 333 20.8500
- - FAPRM25 - - - 20.5600
- - FAPRU25 - - - 22.0000
- - FAPRZ25 - - - 18.6100
25/05/16 17:15 BOGDANKA (LWB) 22.1500 3.50% 3 028 21.4000
25/05/16 17:15 FLWBM25 22.2500 2.06% - 21.8000
- - FLWBU25 - - - 21.9990
- - FLWBZ25 - - - 22.0470
25/05/16 17:15 BUDIMEX (BDX) 626.4000 0.55% 68 566 623.0000
25/05/16 17:15 FBDXM25 603.1500 0.02% 2 603.0000
- - FBDXU25 - - - 556.0000
- - FBDXZ25 - - - 619.7300
25/05/16 17:15 CCC (CCC) 233.6000 2.32% 96 403 228.3000
25/05/16 17:15 FCCCM25 235.0000 3.07% 69 228.0000
25/05/16 17:15 FCCCU25 240.9400 3.62% 3 232.5200
- - FCCCZ25 - - - 225.0000
- - CCCC Nie uzywać (CCCC Nie uzywać) - - - -
25/05/16 17:15 FCDRM25 234.0500 0.91% 26 231.9300
25/05/16 17:15 FCDRU25 233.9700 -2.92% 5 241.0000
- - FCDRZ25 - - - 244.5900
25/05/16 17:15 CYFRPLSAT (CPS) 17.7800 -1.11% 14 476 17.9800
25/05/16 17:15 FCPSM25 17.8260 -1.68% 2 18.1310
25/05/16 17:15 FCPSU25 18.3200 -1.14% - 18.5320
- - FCPSZ25 - - - 18.8320
25/05/16 17:15 DINOPL (DNP) 520.2000 -6.37% 328 047 555.6000
25/05/16 17:15 FDNPM25 525.0000 -5.58% 225 556.0000
25/05/16 17:15 FDNPU25 528.0000 -6.23% 17 563.0500
25/05/16 17:15 FDNPZ25 542.0000 -3.67% 2 562.6600
25/05/16 17:15 DOMDEV (DOM) 237.0000 3.95% 651 228.0000
25/05/16 17:15 FDOMM25 232.0000 3.57% - 224.0000
- - FDOMU25 - - - 190.3300
- - FDOMZ25 - - - 222.9600
25/05/16 17:15 ENEA (ENA) 18.1300 3.25% 16 916 17.5600
25/05/16 17:15 FENAM25 18.0830 2.40% 1 17.6600
- - FENAU25 - - - 18.2290
- - FENAZ25 - - - 15.0500
25/05/16 17:15 GPW (GPW) 51.7500 0.49% 4 112 51.5000
- - FGPWM25 - - - 51.8400
- - FGPWU25 - - - 45.7510
25/05/16 17:15 FGPWZ25 51.1000 3.12% 1 49.5560
25/05/16 17:15 GRUPAAZOTY (ATT) 23.7800 -0.92% 8 180 24.0000
25/05/16 17:15 FATTM25 23.8010 -2.01% 1 24.2900
- - FATTU25 - - - 25.3170
- - FATTZ25 - - - 26.0710
25/05/16 17:15 INGBSK (ING) 305.0000 -2.24% 2 237 312.0000
25/05/16 17:15 FINGM25 306.6600 0.38% - 305.5000
- - FINGU25 - - - 316.5700
- - FINGZ25 - - - 319.7500
25/05/16 17:15 INTERCARS (CAR) 574.0000 - 3 458 574.0000
- - FCARM25 - - - 579.4000
- - FCARU25 - - - 587.0000
- - FCARZ25 - - - 547.2700
25/05/16 17:15 JSW (JSW) 22.9400 0.39% 5 207 22.8500
25/05/16 17:15 FJSWM25 22.1000 0.41% 8 22.0100
25/05/16 17:15 FJSWU25 22.5500 0.22% - 22.5000
- - FJSWZ25 - - - 22.4500
25/05/16 17:15 KETY (KTY) 845.5000 -0.06% 23 406 846.0000
25/05/16 17:15 FKTYM25 845.4900 0.18% 8 844.0000
- - FKTYU25 - - - 685.6100
- - FKTYZ25 - - - 864.4800
25/05/16 17:15 KGHM (KGH) 123.4000 -0.28% 121 075 123.7500
25/05/16 17:15 FKGHM25 124.1000 -0.64% 59 124.9000
25/05/16 17:15 FKGHU25 125.7000 0.16% 1 125.5000
- - FKGHZ25 - - - 126.7000
25/05/16 17:15 KRUK (KRU) 403.2000 -0.62% 15 943 405.7000
25/05/16 17:15 FKRUM25 405.0000 0.94% 3 401.2300
- - FKRUU25 - - - 400.4600
- - FKRUZ25 - - - 406.0000
25/05/16 17:15 LPP (LPP) 16 150.0000 -1.82% 96 660 16 450.0000
25/05/16 17:15 FLPPM25 16 325.0000 -1.12% 262 16 510.0000
- - FLPPU25 - - - 16 464.0000
- - FLPPZ25 - - - 16 432.0000
25/05/16 17:15 MABION (MAB) 10.2600 - 386 10.2600
25/05/16 17:15 FMABM25 10.4000 -0.88% - 10.4920
- - FMABU25 - - - 8.6800
- - FMABZ25 - - - 10.4400
25/05/16 17:15 MBANK (MBK) 812.4000 - 15 848 812.4000
25/05/16 17:15 FMBKM25 811.8500 0.94% 2 804.2900
- - FMBKU25 - - - 818.4500
- - FMBKZ25 - - - 858.1000
25/05/16 17:15 MILLENNIUM (MIL) 15.1300 -0.59% 64 363 15.2200
25/05/16 17:15 FMILM25 15.1010 -0.98% 1 15.2500
25/05/16 17:15 FMILU25 15.3400 0.07% - 15.3300
25/05/16 17:15 FMILZ25 15.9020 1.91% - 15.6040
25/05/16 17:15 ORANGEPL (OPL) 9.6740 0.62% 8 706 9.6140
25/05/16 17:15 FOPLM25 9.6400 1.01% - 9.5440
- - FOPLU25 - - - 7.9760
- - FOPLZ25 - - - 9.0600
25/05/16 17:15 PEKAO (PEO) 181.8000 0.50% 94 015 180.9000
25/05/16 17:15 FPEOM25 182.3400 0.86% 21 180.7800
25/05/16 17:15 FPEOU25 183.9900 -0.61% - 185.1200
- - FPEOZ25 - - - 185.0000
25/05/16 17:15 PEPCO (PCO) 18.3550 -0.11% 20 281 18.3750
25/05/16 17:15 FPCOM25 18.3990 -0.95% 3 18.5750
- - FPCOU25 - - - 19.2760
- - FPCOZ25 - - - 17.4040
25/05/16 17:15 PKNORLEN (PKN) 72.3900 0.96% 162 073 71.7000
25/05/16 17:15 FPKNM25 72.3500 0.57% 21 71.9400
25/05/16 17:15 FPKNU25 68.0000 -0.07% - 68.0500
25/05/16 17:15 FPKNZ25 69.3300 0.48% - 69.0000
25/05/16 17:15 PKOBP (PKO) 77.1600 -0.59% 141 745 77.6200
25/05/16 17:15 FPKOM25 77.3000 -0.77% 39 77.9000
25/05/16 17:15 FPKOU25 73.4600 -2.05% 1 75.0000
25/05/16 17:15 FPKOZ25 73.9000 -1.72% - 75.1900
25/05/16 17:15 PKPCARGO (PKP) 17.6400 0.11% 840 17.6200
25/05/16 17:15 FPKPM25 17.7100 -1.28% - 17.9400
- - FPKPU25 - - - 17.0250
- - FPKPZ25 - - - 16.8250
25/05/16 17:15 POLIMEXMS (PXM) 4.5200 -1.53% 2 570 4.5900
25/05/16 17:15 FPXMM25 4.5600 -0.22% - 4.5700
- - FPXMU25 - - - 1.9100
- - FPXMZ25 - - - 3.2500
25/05/16 17:15 PZU (PZU) 63.3200 0.25% 91 976 63.1600
25/05/16 17:15 FPZUM25 63.4700 0.47% 14 63.1700
25/05/16 17:15 FPZUU25 63.9000 0.31% - 63.7000
25/05/16 17:15 FPZUZ25 61.0300 1.55% - 60.1000
25/05/16 17:15 PGE (PGE) 9.5940 6.36% 89 741 9.0200
25/05/16 17:15 FPGEM25 9.6050 6.02% 6 9.0600
25/05/16 17:15 FPGEU25 9.8500 8.61% - 9.0690
25/05/16 17:15 FPGEZ25 9.9950 26.36% - 7.9100
25/05/16 17:15 SANPL (SPL) 534.2000 1.71% 57 304 525.2000
25/05/16 17:15 FSPLM25 534.0000 1.54% 3 525.9000
- - FSPLU25 - - - 518.0000
- - FSPLZ25 - - - 573.0100
25/05/16 17:15 SNTVERSE (SVE) 5.4900 2.62% 1 574 5.3500
- - FSVEM25 - - - 4.6500
- - FSVEU25 - - - 4.3000
- - FSVEZ25 - - - 4.6400
25/05/16 17:15 TAURONPE (TPE) 7.2140 4.85% 56 473 6.8800
25/05/16 17:15 FTPEM25 7.2300 5.09% 2 6.8800
25/05/16 17:15 FTPEU25 7.2880 3.33% - 7.0530
25/05/16 17:15 FTPEZ25 7.3900 7.62% - 6.8670
25/05/16 17:15 TSGAMES (TEN) 96.1000 -0.62% 1 559 96.7000
25/05/16 17:15 FTENM25 81.5000 -0.91% 1 82.2500
- - FTENU25 - - - 88.0000
- - FTENZ25 - - - 90.3000
25/05/16 17:15 XTB (XTB) 85.8000 -0.46% 26 537 86.2000
25/05/16 17:15 FXTBM25 81.0000 -0.38% 3 81.3100
- - FXTBU25 - - - 83.9200
- - FXTBZ25 - - - 84.5000
25/05/16 17:15 ZABKA (ZAB) 22.4000 -0.71% 53 167 22.5600
25/05/16 17:15 FZABM25 22.5000 -0.66% 5 22.6500
- - FZABU25 - - - 23.6000
- - FZABZ25 - - - 22.8900

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".