Notowania giełdowe Kontrakty terminowe na kursy akcji online

GraGieldowa.pl » Notowania » Kontrakty terminowe na kursy akcji

Zapraszamy do wzięcia udziału w konkursie typowania wyników Mistrzostw Europy Euro 2020, kliknij w piłkę i typuj!

Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

GPW i NC Wig 20 mWig 40Indeksy
Obligacje Kontrakty - indeksy Kontrakty - waluty Kontrakty - akcje New Connect ETF Certyfikaty inwestycyjne

Notowania Ciągłe
Nazwa spółki	Otwarcie	Zmiana %	Ostatnie transakcje			Oferty kupna			Oferty sprzedaży			Wol. w tyś.	Obrót(wol.) w tys.	[+]
	Min	Wid. Min	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
	Max	Wid. max	Czas	Vol	Zam.	Ofert	Vol	Cena	Cena	Vol	Ofert
F11BZ21	0.00	-99.99 %	09:56:40	3	480.30	1	1	475.00	550.00	1	1	0	0	[+]
F11BZ21	0.00 0.00	407.63 551.50	10:59:36 14:40:13 11:24:55 11:43:11	1 2 2 1	540.00 540.00 510.00 536.19	1 0 0 0	1 0 0 0	1.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
FACPZ21	69.75	0.00 %	17:02:02	1	69.75	1	1	29.64	160.43	1	1	0	7	[+]
FACPZ21	69.75 69.75	59.29 80.21	16:05:15 16:03:40 16:02:39 16:01:35	1 2 2 2	69.75 71.25 69.75 71.25	1 0 0 0	1 0 0 0	1.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
FALEU21	58.15	3.35 %	17:00:00	1	59.47	1	1	59.40	59.49	20	1	1	4,400	[+]
FALEU21	58.00 59.63	48.91 66.17	16:48:21 16:48:21 16:46:56 16:46:42	1 2 3 2	59.40 59.40 59.40 59.49	1 1 1 1	2 2 2 2	59.32 59.21 59.11 59.02	59.49 59.50 59.52 59.54	8 1 2 2	4 1 1 1
FATTU21	34.46	0.89 %	16:42:41	1	34.30	1	1	34.11	34.46	3	1	0	133	[+]
FATTU21	33.97 34.46	28.90 39.10	15:17:42 15:17:38 13:30:03 12:22:32	2 1 1 10	34.10 34.10 34.28 34.39	1 1 3 1	2 2 3 17	34.10 33.12 33.11 32.30	35.30 40.00 40.80 0.00	1 2 5 0	1 1 1 0
FATTZ21	0.00	-99.99 %	14:54:27	2	33.70	1	2	33.70	77.51	1	1	0	0	[+]
FATTZ21	0.00 0.00	28.64 38.76	09:10:24 08:46:21 08:49:28 09:20:05	1 2 2 3	33.64 36.20 33.70 33.50	1 1 0 0	1 1 0 0	14.32 1.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
FBMLU21	9.55	-1.74 %	16:25:06	1	9.55	1	1	9.42	9.70	1	1	0	51	[+]
FBMLU21	9.20 9.55	8.26 11.17	11:54:02 11:53:40 11:53:20 11:53:20	19 1 1 1	9.30 9.30 9.30 9.30	1 1 1 1	1 1 1 3	9.40 9.40 9.25 9.22	9.80 10.00 11.00 13.00	5 10 26 3	1 1 2 1
FBMLZ21	9.63	-0.58 %	09:16:33	1	9.63	1	1	9.50	11.11	1	1	0	1	[+]
FBMLZ21	9.63 9.63	8.24 11.14	12:51:17 10:11:18 10:11:14 10:10:53	1 1 1 1	9.69 9.80 9.80 9.90	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	12.12 0.00 0.00 0.00	1 0 0 0	1 0 0 0
FCCCU21	114.23	0.08 %	16:49:22	1	113.99	1	1	113.72	114.45	2	2	0	855	[+]
FCCCU21	113.20 114.65	96.81 130.99	16:44:52 16:44:52 16:38:11 16:28:36	1 1 1 1	113.80 113.80 113.90 114.65	1 1 1 1	1 1 1 4	113.70 113.55 113.50 113.20	114.60 114.69 114.80 114.90	1 1 2 2	1 1 2 2
FCDRU21	177.00	-0.17 %	17:00:00	1	176.50	4	5	176.50	176.99	1	1	1	12,397	[+]
FCDRU21	172.80 178.53	150.28 203.32	17:00:00 17:00:00 17:00:00 16:49:47	1 1 1 1	176.50 176.50 176.50 177.00	1 1 1 1	1 1 1 1	176.40 176.11 176.10 175.72	177.20 177.40 177.50 177.80	2 1 2 1	2 1 2 1
FCDRZ21	0.00	-99.99 %	13:51:32	1	178.20	1	1	160.02	245.00	1	1	0	0	[+]
FCDRZ21	0.00 0.00	151.47 204.93	13:35:56 13:32:01 09:46:11 16:45:45	1 1 1 1	180.73 179.52 186.27 187.02	1 1 1 0	1 1 1 0	150.00 140.00 1.00 0.00	376.50 0.00 0.00 0.00	2 0 0 0	1 0 0 0
FCIEZ21	0.00	-99.99 %	09:13:48	1	47.40	1	15	46.50	105.90	1	1	0	0	[+]
FCIEZ21	0.00 0.00	39.14 52.95	08:49:10 08:48:59 09:15:24 08:46:25	1 1 1 1	47.55 43.50 40.00 37.25	1 1 0 0	1 1 0 0	19.57 1.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
FCPSZ21	0.00	-99.99 %	08:50:20	2	29.50	1	1	12.54	67.85	1	1	0	0	[+]
FCPSZ21	0.00 0.00	25.07 33.92	08:50:41 08:48:10 08:46:55 17:02:40	2 2 1 1	31.80 30.75 29.75 28.76	1 0 0 0	1 0 0 0	1.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
FDNPU21	273.93	-0.92 %	17:00:00	1	270.50	3	3	270.50	275.56	1	1	0	657	[+]
FDNPU21	270.50 276.66	232.05 313.95	16:41:24 16:31:50 16:29:16 16:29:16	1 1 2 2	272.57 272.70 273.00 273.00	1 1 1 1	3 1 1 1	270.50 270.00 268.02 265.56	275.63 276.00 276.99 277.50	1 1 1 1	1 1 1 1
FENAU21	9.29	1.34 %	16:32:53	1	9.41	1	4	9.40	9.47	5	1	0	366	[+]
FENAU21	9.29 9.41	7.89 10.68	16:25:32 16:05:08 15:51:36 15:51:17	2 2 4 2	9.41 9.40 9.38 9.38	1 1 1 1	2 1 4 1	9.29 9.20 9.17 1.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
FENAZ21	0.00	-99.99 %	15:57:04	2	9.27	1	1	1.00	11.64	2	1	0	0	[+]
FENAZ21	0.00 0.00	7.88 10.66	10:35:05 10:22:39 10:35:42 10:34:55	2 2 2 2	8.31 8.54 8.29 8.28	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	12.84 13.90 0.00 0.00	5 5 0 0	1 1 0 0
FGPWU21	0.00	-99.99 %	11:15:07	2	46.30	1	1	45.50	48.10	1	1	0	0	[+]
FGPWU21	0.00 0.00	39.35 53.24	09:03:02 16:07:28 11:14:03 10:01:41	1 1 3 1	46.40 46.60 46.00 46.74	1 0 0 0	1 0 0 0	1.00 0.00 0.00 0.00	49.95 0.00 0.00 0.00	1 0 0 0	1 0 0 0
FGPWZ21	0.00	-99.99 %	-	-	-	1	5	44.51	105.80	1	1	0	0	[+]
FGPWZ21	0.00 0.00	39.10 52.90	- - - -	- - - -	- - - -	1 1 1 0	5 1 1 0	44.01 19.55 1.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
FINGU21	191.49	1.48 %	14:32:34	1	191.49	1	1	191.49	194.99	1	1	0	19	[+]
FINGU21	191.49 191.49	160.38 216.99	09:20:42 14:27:36 13:54:02 09:28:11	1 1 1 1	188.69 190.50 189.50 187.00	1 0 0 0	2 0 0 0	184.12 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
FINGZ21	0.00	-99.99 %	08:45:55	1	176.90	1	2	185.36	433.85	1	1	0	0	[+]
FINGZ21	0.00 0.00	160.34 216.92	17:01:40 08:45:08 17:02:09 08:53:51	1 1 1 1	171.00 171.00 177.00 177.00	1 0 0 0	1 0 0 0	80.17 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
FJSWU21	34.00	3.71 %	17:01:44	1	34.95	1	1	34.70	34.95	14	3	1	2,927	[+]
FJSWU21	33.61 35.07	28.64 38.76	17:01:25 17:01:19 17:01:03 17:01:01	2 1 1 5	34.95 34.95 34.95 34.95	1 1 2 3	1 1 3 26	34.65 34.64 34.61 34.60	35.05 35.07 35.10 35.12	1 5 5 1	1 1 1 1
FKGHU21	186.50	2.16 %	17:04:51	1	190.01	1	3	190.01	190.33	2	1	1	21,180	[+]
FKGHU21	184.17 190.97	158.10 213.90	17:04:37 17:04:37 17:04:15 17:03:39	1 1 1 1	190.01 190.01 190.01 190.01	2 1 1 1	2 1 1 1	190.00 189.91 189.90 189.85	190.39 190.50 190.55 190.79	1 5 1 1	1 3 1 1
FKGHZ21	185.00	0.00 %	09:54:24	1	185.00	1	1	187.00	425.50	1	1	0	19	[+]
FKGHZ21	185.00 185.00	157.25 212.75	16:14:34 09:07:19 16:31:00 15:12:44	1 1 1 1	185.00 185.00 182.71 181.90	1 1 1 1	1 1 4 1	184.89 177.18 162.75 78.62	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
FKRUU21	270.20	1.70 %	14:11:08	1	271.82	1	1	266.00	274.00	1	1	0	108	[+]
FKRUU21	270.20 271.82	227.19 307.37	14:00:03 13:59:37 13:45:42 09:06:05	1 1 1 2	271.66 271.22 270.20 267.28	1 1 1 1	1 1 1 1	265.00 262.50 241.53 231.24	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
FKRUZ21	0.00	-99.99 %	16:29:25	1	261.04	1	1	110.98	600.62	1	1	0	0	[+]
FKRUZ21	0.00 0.00	221.97 300.31	16:47:31 - - -	1 - - -	262.45 - - -	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
FLPPU21	11,180.00	0.00 %	16:46:15	1	11,100.00	1	1	10871.00	11190.00	1	1	0	398	[+]
FLPPU21	10,900.00 11,180.00	9435.00 12765.00	16:39:49 16:39:34 16:35:41 16:31:12	1 1 2 1	11,100.00 11,020.00 11,020.00 11,160.00	1 1 1 0	1 1 1 0	10801.00 10713.00 5000.00 0.00	11200.00 11349.00 11350.00 11449.00	1 1 1 1	1 1 1 1
FLPPZ21	0.00	-99.99 %	-	-	-	1	1	3461.82	18734.56	1	1	0	0	[+]
FLPPZ21	0.00 0.00	6923.64 9367.28	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
FLTSU21	56.35	1.13 %	17:04:31	2	56.16	1	8	55.75	56.16	1	1	0	1,404	[+]
FLTSU21	55.63 56.40	47.20 63.86	17:04:29 17:03:29 17:02:12 17:00:00	1 1 1 1	56.16 56.16 56.16 56.16	2 2 1 2	4 10 8 3	55.75 55.70 55.65 55.60	56.37 56.53 57.00 57.48	1 5 1 1	1 1 1 1
FLTSZ21	56.16	0.65 %	11:55:04	1	56.16	1	1	55.56	0.00	0	0	0	11	[+]
FLTSZ21	56.16 56.16	47.43 64.17	11:54:05 16:47:54 13:55:47 13:55:40	1 2 1 1	56.16 55.80 55.20 55.20	1 1 1 0	1 1 1 0	55.50 53.00 1.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
FLVCU21	127.10	1.63 %	10:03:37	4	127.13	1	1	121.00	135.00	1	1	0	64	[+]
FLVCU21	127.10 127.13	106.33 143.87	10:03:37 14:09:46 09:41:37 16:39:11	1 1 1 1	127.10 125.10 125.00 123.81	1 0 0 0	1 0 0 0	53.17 0.00 0.00 0.00	287.73 0.00 0.00 0.00	1 0 0 0	1 0 0 0
FLVCZ21	0.00	-99.99 %	14:37:46	1	117.85	1	1	50.33	272.40	1	1	0	0	[+]
FLVCZ21	0.00 0.00	100.67 136.20	09:04:27 08:45:00 - -	1 1 - -	120.82 118.21 - -	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
FLWBZ21	0.00	-99.99 %	11:21:43	1	25.63	1	4	25.95	58.96	1	1	0	0	[+]
FLWBZ21	0.00 0.00	21.79 29.48	11:21:31 09:54:18 09:39:16 09:21:06	1 1 1 1	25.66 25.59 25.59 25.69	1 1 0 0	1 1 0 0	23.00 10.89 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
FMBKU21	326.12	5.12 %	17:00:00	7	340.42	1	1	333.00	343.90	2	1	0	237	[+]
FMBKU21	326.12 340.42	275.27 372.42	17:00:00 17:00:00 17:00:00 16:48:58	1 1 1 1	340.42 340.42 340.42 336.10	1 1 1 1	3 1 4 8	330.00 326.30 320.00 314.50	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
FMBKZ21	0.00	-99.99 %	-	-	-	1	1	123.21	341.20	1	1	0	0	[+]
FMBKZ21	0.00 0.00	246.42 333.39	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	666.79 0.00 0.00 0.00	1 0 0 0	1 0 0 0
FMRCZ21	234.00	2.61 %	09:17:01	1	236.00	1	1	219.00	235.00	3	1	0	12	[+]
FMRCZ21	234.00 236.00	195.50 264.50	08:56:08 08:56:08 08:54:32 08:54:32	1 1 1 1	234.00 234.00 234.00 234.00	1 1 1 1	1 2 3 2	217.67 195.22 192.12 185.40	235.98 236.00 236.00 492.75	1 10 2 6	1 1 1 1
FOPLU21	6.64	0.43 %	17:00:39	1	6.71	1	1	6.63	6.71	5	2	0	339	[+]
FOPLU21	6.60 6.71	5.68 7.68	17:00:00 17:00:00 16:48:49 16:48:49	1 1 1 1	6.71 6.71 6.66 6.66	1 1 1 1	1 1 1 1	6.61 6.61 6.60 6.60	6.71 6.71 6.72 6.78	1 4 1 13	1 1 1 1
FOPLZ21	0.00	-99.99 %	08:45:00	1	6.65	1	1	2.82	15.29	1	1	0	0	[+]
FOPLZ21	0.00 0.00	5.65 7.64	16:30:50 09:29:27 12:34:14 16:44:11	1 8 2 1	6.95 6.88 6.80 6.62	1 0 0 0	1 0 0 0	1.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
FPGNU21	6.49	-0.71 %	17:00:00	2	6.50	2	2	6.45	6.55	1	1	0	363	[+]
FPGNU21	6.46 6.50	5.57 7.53	17:00:00 17:00:00 16:15:29 16:15:29	1 1 1 2	6.50 6.50 6.48 6.48	1 1 2 1	1 1 2 1	6.42 6.41 6.40 6.35	6.59 6.60 6.60 6.67	1 5 6 3	1 1 2 1
FPGNZ21	6.50	0.00 %	15:22:37	1	6.50	1	1	2.76	14.95	1	1	0	7	[+]
FPGNZ21	6.50 6.50	5.53 7.47	15:45:45 15:45:45 16:11:40 14:12:51	1 1 1 1	6.49 6.49 6.45 6.44	1 0 0 0	1 0 0 0	1.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
FPKNZ21	76.90	0.52 %	15:45:19	1	76.90	1	1	74.01	0.00	0	0	0	8	[+]
FPKNZ21	76.90 76.90	65.03 87.97	13:18:52 10:47:21 10:23:36 10:17:03	1 1 1 2	76.50 75.05 75.79 75.79	1 1 0 0	1 1 0 0	72.01 1.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
FPLWU21	445.70	3.24 %	15:04:37	1	446.00	1	4	446.50	993.60	1	1	0	31	[+]
FPLWU21	444.96 447.69	367.20 496.80	15:04:28 15:03:03 15:03:03 10:04:02	1 1 1 1	446.00 446.90 446.90 447.69	1 1 0 0	1 1 0 0	183.60 1.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
FPXMU21	4.74	4.17 %	16:48:11	2	4.78	1	1	4.73	4.83	1	1	0	82	[+]
FPXMU21	4.74 4.87	3.90 5.28	16:05:54 14:16:33 14:12:31 12:37:48	1 1 1 2	4.74 4.79 4.79 4.87	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
FPXMZ21	0.00	-99.99 %	12:22:36	1	4.65	1	1	4.85	10.70	1	1	0	0	[+]
FPXMZ21	0.00 0.00	3.95 5.35	17:00:00 13:40:11 09:22:34 08:47:13	1 1 1 1	4.75 5.05 5.04 5.10	1 0 0 0	1 0 0 0	1.98 0.00 0.00 0.00	14.72 0.00 0.00 0.00	1 0 0 0	1 0 0 0
FPZUU21	35.88	-0.76 %	17:00:27	2	35.60	1	2	35.53	35.60	2	2	0	925	[+]
FPZUU21	35.54 36.00	30.49 41.25	17:00:00 17:00:00 16:48:26 16:45:34	1 1 1 3	35.60 35.60 35.62 35.55	2 1 1 1	3 1 1 1	35.52 35.51 35.50 35.47	35.78 35.80 35.80 35.83	1 5 1 5	1 1 1 2
FSPLU21	265.40	2.18 %	16:14:29	1	267.70	1	10	260.00	0.00	0	0	0	32	[+]
FSPLU21	265.40 267.70	222.70 301.30	15:55:42 15:48:19 15:47:43 14:20:42	2 4 2 1	267.00 267.00 267.00 267.00	1 1 0 0	1 1 0 0	255.23 1.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
FSPLZ21	0.00	-99.99 %	10:20:03	1	269.20	1	1	114.41	619.17	1	1	0	0	[+]
FSPLZ21	0.00 0.00	228.82 309.58	- - - -	- - - -	- - - -	1 0 0 0	1 0 0 0	1.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
FTENZ21	0.00	-99.99 %	13:58:30	2	432.85	1	1	183.96	995.55	1	1	0	0	[+]
FTENZ21	0.00 0.00	367.92 497.78	13:36:08 - - -	1 - - -	433.06 - - -	1 0 0 0	1 0 0 0	1.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
FTPEZ21	3.56	2.89 %	14:31:59	3	3.56	2	4	3.52	4.00	4	1	0	14	[+]
FTPEZ21	3.56 3.56	2.94 3.98	13:05:30 16:12:26 15:53:31 15:30:47	1 2 22 5	3.56 3.47 3.45 3.44	1 1 1 1	1 2 1 6	3.50 3.46 3.36 3.23	7.00 0.00 0.00 0.00	10 0 0 0	1 0 0 0
FXTBU21	17.42	0.07 %	15:00:55	1	17.50	2	3	17.50	0.00	0	0	0	17	[+]
FXTBU21	17.38 17.52	14.86 20.11	14:31:24 14:30:51 12:36:04 09:40:11	1 1 1 1	17.50 17.52 17.49 17.38	1 1 1 1	1 1 2 5	17.40 17.38 17.30 17.20	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0
FXTBZ21	0.00	-99.99 %	09:32:00	1	18.13	1	1	7.48	40.50	1	1	0	0	[+]
FXTBZ21	0.00 0.00	14.97 20.25	14:38:03 09:59:20 09:11:02 -	1 1 1 -	18.60 17.87 17.91 -	0 0 0 0	0 0 0 0	0.00 0.00 0.00 0.00	0.00 0.00 0.00 0.00	0 0 0 0	0 0 0 0

GPW	Świat	Waluty

Forum
» Czas odświeżyć JSW [4]JSW
» Dywidenda [1]ATENDE
» prosba o dodanie [73]ETFSP500
» Zmiana nazwy na FEMTECH [0]SMSKREDYT
» Wykonywanie zleceń w weekend [2]
» Poprawcie odmianę słowa "mecz" [1]
» COAL ENENRGY Formacja Spodka wzrostowego na... [7]COALENERG
» Czy inwestorzy z rynku kryptowalut przejdą... [1]KCI
» Wzrostowa Korekta Pędząca na COAL ENENRGY [11]
» Dystrybucja w toku!! Uciekać!! [2]

Blogi - najnowsze wpisy
»	thomasoo: Kozak podbija giełde XDD
»	gra: Dni bez sesji 2016
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»	gra: Podsumowanie roku w grze, 2014 w liczbach
»	gra: GPW dni bez sesji w roku 2015