Kontrakty terminowe - tabela notowań
| Nazwa | Kurs | Zmiana (%) | Zmiana | Wolumen (szt.) | Obrót (zł) | Czas |
|---|---|---|---|---|---|---|
| F11BH26 | 178,8200 | -0,13% | -0,2400 | 4 | 7 152 | 2025-11-06 15:32 |
| F11BM26 | 188,5800 | -0,15% | -0,2800 | 1 | 1 885 | 2025-10-28 11:22 |
| F11BZ25 | 167,0600 | -2,69% | -4,6100 | 5 | 8 337 | 2025-11-14 16:42 |
| FACPH26 | 195,4100 | -2,78% | -5,5900 | 1 | 19 541 | 2025-11-13 13:17 |
| FACPM26 | 203,4700 | -11,28% | -25,8800 | 1 | 20 347 | 2025-11-10 09:29 |
| FACPZ25 | 195,8100 | +0,11% | 0,2100 | 17 | 330 263 | 2025-11-14 16:49 |
| FALEH26 | 34,6700 | -1,25% | -0,4400 | 1 | 3 467 | 2025-11-14 13:17 |
| FALEM26 | 35,0820 | -0,34% | -0,1180 | 2 | 7 016 | 2025-11-12 15:56 |
| FALEZ25 | 34,6420 | -1,13% | -0,3970 | 100 | 347 474 | 2025-11-14 16:44 |
| FALRH26 | 111,8000 | +2,89% | 3,1400 | 3 | 33 540 | 2025-10-28 16:01 |
| FALRZ25 | 102,2000 | -1,73% | -1,8000 | 14 | 144 046 | 2025-11-14 16:47 |
| FAPRZ25 | 17,6900 | -1,23% | -0,2200 | 2 | 3 526 | 2025-11-14 09:53 |
| FASBH26 | 30,3620 | +3,94% | 1,1520 | 2 | 6 072 | 2025-10-27 09:15 |
| FASBZ25 | 28,9800 | -0,59% | -0,1720 | 1 | 2 898 | 2025-11-13 11:33 |
| FATTH26 | 19,1100 | 0,00% | 0,0000 | 2 | 3 822 | 2025-11-03 08:54 |
| FATTZ25 | 19,1310 | +0,01% | 0,0010 | 26 | 49 495 | 2025-11-14 16:47 |
| FBASZ25 | 22 155,0000 | +0,83% | 182,0000 | 1 | 44 310 | 2025-11-13 09:09 |
| FBDXH26 | 589,0000 | -0,42% | -2,4700 | 20 | 117 800 | 2025-10-30 14:49 |
| FBDXZ25 | 580,6000 | 0,00% | 0,0000 | 14 | 80 479 | 2025-11-14 16:46 |
| FCARM26 | 564,1700 | +2,41% | 13,2800 | 4 | 22 437 | 2025-11-13 11:49 |
| FCARZ25 | 564,4900 | +0,86% | 4,8000 | 2 | 11 289 | 2025-10-30 15:28 |
| FCCCH26 | 138,0000 | -0,83% | -1,1500 | 3 | 41 300 | 2025-11-14 16:23 |
| FCCCM26 | 148,9300 | -1,37% | -2,0700 | 5 | 74 581 | 2025-11-10 10:02 |
| FCCCZ25 | 136,3900 | +0,65% | 0,8800 | 606 | 8 168 127 | 2025-11-14 17:00 |
| FCDRH26 | 242,0000 | -3,04% | -7,6000 | 4 | 96 034 | 2025-11-13 16:30 |
| FCDRZ25 | 237,0000 | -0,32% | -0,7500 | 248 | 5 805 161 | 2025-11-14 17:00 |
| FCHFF26 | 4,6237 | -0,46% | -0,0212 | 1 | 4 623 | 2025-10-23 15:54 |
| FCHFH26 | 4,6594 | +0,22% | 0,0101 | 23 | 107 185 | 2025-11-14 16:11 |
| FCHFM26 | 4,7167 | +0,38% | 0,0177 | 3 | 14 150 | 2025-11-14 12:43 |
| FCHFU26 | 4,7701 | +0,47% | 0,0221 | 60 | 285 822 | 2025-11-14 13:17 |
| FCHFV25 | 4,6040 | +0,74% | 0,0340 | 1 | 4 604 | 2025-10-17 08:59 |
| FCHFX25 | 4,5900 | +0,08% | 0,0037 | 2 | 9 200 | 2025-11-14 16:28 |
| FCHFZ25 | 4,6043 | +0,10% | 0,0044 | 124 | 572 953 | 2025-11-14 17:00 |
| FCPSH26 | 13,1200 | -1,17% | -0,1550 | 43 | 56 021 | 2025-11-14 16:45 |
| FCPSM26 | 13,2370 | -1,48% | -0,1990 | 27 | 35 880 | 2025-11-14 16:46 |
| FCPSZ25 | 12,8300 | -0,72% | -0,0930 | 98 | 124 697 | 2025-11-14 17:00 |
| FDIAZ25 | 188,4100 | +0,69% | 1,3000 | 1 | 18 841 | 2025-11-06 16:31 |
| FDNPH26 | 42,7000 | +1,67% | 0,7000 | 5 | 212 549 | 2025-11-10 15:44 |
| FDNPM26 | 42,7480 | -6,71% | -3,0770 | 1 | 4 274 | 2025-11-07 09:53 |
| FDNPZ25 | 41,1090 | -2,63% | -1,1110 | 38 | 1 575 739 | 2025-11-14 16:26 |
| FDOMZ25 | 264,4900 | +2,70% | 6,9500 | 1 | 26 449 | 2025-11-12 10:45 |
| FEATZ25 | 13,9230 | -5,79% | -0,8560 | 25 | 34 674 | 2025-11-14 17:00 |
| FENAZ25 | 22,1800 | -1,42% | -0,3200 | 3 | 66 272 | 2025-11-14 16:06 |
| FEUHM26 | 8,1430 | -1,05% | -0,0860 | 2 | 16 286 | 2025-11-10 09:38 |
| FEUHZ25 | 7,9100 | -0,32% | -0,0250 | 10 | 78 090 | 2025-11-14 17:00 |
| FEURH26 | 4,2573 | -0,04% | -0,0016 | 21 | 89 416 | 2025-11-14 17:00 |
| FEURM26 | 4,2760 | -0,09% | -0,0038 | 15 | 64 214 | 2025-11-14 16:16 |
| FEURU26 | 4,3000 | -0,01% | -0,0003 | 513 | 2 208 202 | 2025-11-14 17:00 |
| FEURV25 | 4,2560 | +0,14% | 0,0060 | 27 | 114 913 | 2025-10-17 10:29 |
| FEURX25 | 4,2300 | -0,18% | -0,0077 | 1 | 4 230 | 2025-11-12 14:27 |
| FEURZ25 | 4,2333 | -0,06% | -0,0027 | 681 | 2 885 462 | 2025-11-14 17:00 |
| FFINZ25 | 20 311,0000 | -0,40% | -82,0000 | 2 | 80 992 | 2025-10-30 14:54 |
| FGBPH26 | 4,7798 | -0,45% | -0,0218 | 10 | 47 852 | 2025-11-14 16:26 |
| FGBPM26 | 4,7981 | -0,23% | -0,0110 | 1 | 4 798 | 2025-11-13 09:17 |
| FGBPU26 | 4,8103 | -0,56% | -0,0269 | 2 | 9 628 | 2025-11-12 12:11 |
| FGBPV25 | 4,8861 | +0,01% | 0,0004 | 45 | 219 874 | 2025-10-17 09:22 |
| FGBPX25 | 4,7900 | -0,68% | -0,0330 | 3 | 14 380 | 2025-11-12 14:20 |
| FGBPZ25 | 4,7817 | -0,38% | -0,0182 | 154 | 736 318 | 2025-11-14 17:00 |
| FGPWZ25 | 63,0000 | -0,79% | -0,5000 | 5 | 31 465 | 2025-11-14 14:59 |
| FJSWH26 | 24,9200 | -2,20% | -0,5600 | 2 | 5 010 | 2025-11-14 08:55 |
| FJSWM26 | 24,3190 | -4,48% | -1,1410 | 2 | 4 891 | 2025-11-14 11:15 |
| FJSWZ25 | 24,5000 | -1,07% | -0,2640 | 188 | 458 145 | 2025-11-14 17:00 |
| FKGHH26 | 197,0000 | -0,81% | -1,6000 | 29 | 565 416 | 2025-11-14 17:00 |
| FKGHM26 | 200,4400 | -0,67% | -1,3600 | 7 | 141 109 | 2025-11-13 16:47 |
| FKGHZ25 | 195,4000 | -0,71% | -1,4000 | 1 676 | 32 178 999 | 2025-11-14 17:03 |
| FKRUH26 | 454,7200 | -2,64% | -12,3200 | 2 | 9 095 | 2025-11-14 09:21 |
| FKRUZ25 | 461,0000 | -2,29% | -10,8000 | 4 | 18 419 | 2025-11-14 16:38 |
| FKTYM26 | 962,1300 | +1,38% | 13,1300 | 1 | 9 621 | 2025-11-12 12:29 |
| FKTYZ25 | 925,0000 | -3,55% | -34,0000 | 3 | 27 920 | 2025-11-14 12:02 |
| FLPPH26 | 17 528,0000 | -2,62% | -472,0000 | 1 | 17 528 | 2025-11-12 09:34 |
| FLPPM26 | 18 120,9400 | +1,23% | 220,9400 | 1 | 18 120 | 2025-11-07 09:21 |
| FLPPZ25 | 16 535,0000 | -0,51% | -85,0000 | 6 | 99 439 | 2025-11-14 16:02 |
| FLWBZ25 | 21,0000 | -0,14% | -0,0300 | 3 | 6 219 | 2025-11-14 16:41 |
| FMABZ25 | 8,2760 | -3,81% | -0,3280 | 25 | 20 730 | 2025-10-20 09:33 |
| FMBKH26 | 1 050,0000 | +2,44% | 25,0000 | 1 | 10 500 | 2025-11-12 11:09 |
| FMBKM26 | 1 043,2500 | +2,58% | 26,2500 | 1 | 10 432 | 2025-11-10 10:22 |
| FMBKZ25 | 1 050,2000 | -0,67% | -7,1200 | 58 | 607 900 | 2025-11-14 17:00 |
| FMILH26 | 15,9070 | -2,94% | -0,4810 | 1 | 15 907 | 2025-11-04 10:57 |
| FMILM26 | 16,4570 | +8,61% | 1,3040 | 1 | 16 457 | 2025-10-28 14:00 |
| FMILZ25 | 16,1500 | -0,67% | -0,1090 | 11 | 176 531 | 2025-11-14 16:47 |
| FOPLH26 | 9,3470 | +2,75% | 0,2500 | 1 | 9 347 | 2025-10-21 11:48 |
| FOPLZ25 | 9,1810 | -1,38% | -0,1280 | 2 | 18 396 | 2025-11-14 11:47 |
| FPCOH26 | 28,9280 | -0,63% | -0,1820 | 2 | 5 785 | 2025-11-07 09:04 |
| FPCOM26 | 27,8300 | -2,96% | -0,8500 | 4 | 11 132 | 2025-11-14 13:46 |
| FPCOZ25 | 27,2100 | -1,05% | -0,2890 | 234 | 635 596 | 2025-11-14 16:47 |
| FPEOH26 | 185,1100 | -1,25% | -2,3400 | 1 | 18 511 | 2025-10-17 10:22 |
| FPEOZ25 | 192,1400 | -1,32% | -2,5700 | 86 | 1 645 534 | 2025-11-14 17:00 |
| FPGEZ25 | 11,4400 | -1,68% | -0,1950 | 101 | 1 147 996 | 2025-11-14 17:01 |
| FPKNH26 | 103,0200 | -2,26% | -2,3800 | 3 | 31 102 | 2025-11-14 13:59 |
| FPKNM26 | 105,9800 | -0,02% | -0,0200 | 1 | 10 598 | 2025-11-14 13:14 |
| FPKNZ25 | 104,0000 | -0,14% | -0,1500 | 654 | 6 757 659 | 2025-11-14 17:03 |
| FPKOH26 | 76,2000 | -2,59% | -2,0300 | 7 | 53 599 | 2025-11-14 12:53 |
| FPKOM26 | 75,9500 | -2,13% | -1,6500 | 2 | 15 240 | 2025-11-14 12:55 |
| FPKOZ25 | 75,8300 | -1,39% | -1,0700 | 396 | 2 994 007 | 2025-11-14 17:04 |
| FPKPH26 | 16,0110 | -0,79% | -0,1270 | 1 | 1 601 | 2025-11-14 13:18 |
| FPKPM26 | 16,3870 | -2,67% | -0,4500 | 10 | 16 387 | 2025-11-10 09:37 |
| FPKPZ25 | 15,6140 | -0,29% | -0,0460 | 1 | 1 561 | 2025-11-14 13:18 |
| FPXMH26 | 6,3690 | -4,80% | -0,3210 | 2 | 13 089 | 2025-10-28 15:05 |
| FPXMZ25 | 6,1400 | -3,84% | -0,2450 | 3 | 18 278 | 2025-11-14 12:18 |
| FPZUH26 | 61,9000 | -0,48% | -0,3000 | 3 | 18 450 | 2025-11-14 16:49 |
| FPZUM26 | 60,9000 | -3,32% | -2,0900 | 1 | 6 090 | 2025-11-14 13:19 |
| FPZUZ25 | 60,7800 | -1,41% | -0,8700 | 131 | 796 253 | 2025-11-14 17:00 |
| FSPLZ25 | 510,0000 | -0,23% | -1,1900 | 2 | 10 235 | 2025-11-12 15:54 |
| FTENH26 | 95,5000 | +1,43% | 1,3500 | 1 | 955 | 2025-11-10 13:24 |
| FTENZ25 | 93,5000 | -0,95% | -0,9000 | 19 | 17 585 | 2025-11-14 16:32 |
| FTPEH26 | 10,5820 | +1,64% | 0,1710 | 1 | 10 582 | 2025-11-06 14:44 |
| FTPEM26 | 10,8200 | +2,05% | 0,2170 | 4 | 43 280 | 2025-10-29 09:12 |
| FTPEZ25 | 10,5940 | +0,23% | 0,0240 | 162 | 1 693 075 | 2025-11-14 17:01 |
| FUSDF26 | 3,6378 | +0,06% | 0,0021 | 83 | 302 281 | 2025-11-14 13:47 |
| FUSDH26 | 3,6393 | +0,12% | 0,0044 | 114 | 415 061 | 2025-11-14 16:18 |
| FUSDM26 | 3,6417 | +0,05% | 0,0020 | 2 804 | 10 230 672 | 2025-11-14 15:19 |
| FUSDU26 | 3,6545 | -0,33% | -0,0122 | 25 | 91 362 | 2025-11-13 11:48 |
| FUSDV25 | 3,6340 | -0,16% | -0,0060 | 103 | 374 302 | 2025-10-17 10:19 |
| FUSDX25 | 3,6350 | +0,03% | 0,0011 | 10 | 36 350 | 2025-11-14 09:40 |
| FUSDZ25 | 3,6380 | +0,09% | 0,0031 | 5 761 | 20 970 699 | 2025-11-14 17:01 |
| FW20H2620 | 3 023,0000 | -1,18% | -36,0000 | 662 | 39 987 660 | 2025-11-14 17:01 |
| FW20KONT | 3 000,0000 | -0,92% | -28,0000 | 31 904 | 1 907 979 860 | 2025-11-14 17:04 |
| FW20M2620 | 3 034,0000 | -0,39% | -12,0000 | 42 | 2 535 980 | 2025-11-14 17:00 |
| FW20U2620 | 2 989,0000 | -1,06% | -32,0000 | 21 | 1 254 120 | 2025-11-14 16:40 |
| FW20Z2520 | 3 000,0000 | -0,92% | -28,0000 | 31 904 | 1 907 979 860 | 2025-11-14 17:04 |
| FW40H26 | 8 150,0000 | -0,59% | -48,0000 | 2 | 163 000 | 2025-11-14 09:50 |
| FW40M26 | 8 196,0000 | -0,77% | -64,0000 | 6 | 489 060 | 2025-11-14 16:49 |
| FW40Z25 | 8 110,0000 | -0,01% | -1,0000 | 98 | 7 904 860 | 2025-11-14 17:00 |
| FXTBH26 | 70,9700 | -0,60% | -0,4300 | 4 | 28 097 | 2025-11-14 16:42 |
| FXTBM26 | 69,8100 | -1,68% | -1,1900 | 1 | 6 981 | 2025-11-07 11:37 |
| FXTBZ25 | 70,3000 | +0,41% | 0,2900 | 43 | 301 218 | 2025-11-14 17:00 |
| FZABH26 | 23,1730 | +0,58% | 0,1330 | 1 | 2 317 | 2025-11-14 12:56 |
| FZABM26 | 22,5220 | +1,46% | 0,3250 | 1 | 2 252 | 2025-10-29 11:19 |
| FZABZ25 | 23,6000 | +1,81% | 0,4190 | 156 | 362 778 | 2025-11-14 17:02 |