Kontrakty terminowe - tabela notowań
Nazwa | Kurs | Zmiana (%) | Zmiana | Wolumen (szt.) | Obrót (zł) | Czas |
---|---|---|---|---|---|---|
F11BU25 | 185,0000 | +0,93% | 1,7000 | 9 | 16 624 | 2025-09-18 14:38 |
F11BZ25 | 187,9000 | +1,57% | 2,9000 | 4 | 7 522 | 2025-09-18 14:10 |
FACPH26 | 214,0000 | +1,82% | 3,8200 | 2 | 42 812 | 2025-09-05 09:58 |
FACPU25 | 211,4100 | +0,48% | 1,0000 | 4 | 84 290 | 2025-09-18 10:58 |
FACPZ25 | 212,0000 | -0,47% | -1,0000 | 3 | 63 520 | 2025-09-18 14:58 |
FALEH26 | 35,9000 | +0,79% | 0,2800 | 1 | 3 590 | 2025-09-18 10:39 |
FALEU25 | 34,8040 | -1,63% | -0,5760 | 446 | 1 576 826 | 2025-09-18 15:08 |
FALEZ25 | 35,3200 | -1,64% | -0,5900 | 190 | 677 048 | 2025-09-18 15:22 |
FALRH26 | 106,1000 | -1,44% | -1,5500 | 1 | 10 610 | 2025-09-16 15:33 |
FALRU25 | 104,7000 | +0,77% | 0,8000 | 30 | 311 907 | 2025-09-18 14:44 |
FALRZ25 | 105,4500 | +1,20% | 1,2500 | 14 | 147 725 | 2025-09-18 12:28 |
FAPRU25 | 19,0180 | +3,92% | 0,7180 | 29 | 52 336 | 2025-09-18 14:46 |
FAPRZ25 | 19,4000 | +3,30% | 0,6200 | 10 | 18 730 | 2025-09-18 15:05 |
FASBU25 | 27,2500 | +0,18% | 0,0500 | 2 | 5 450 | 2025-09-18 10:51 |
FASBZ25 | 28,1750 | +2,23% | 0,6150 | 2 | 5 630 | 2025-09-18 10:52 |
FATTH26 | 19,1370 | +1,30% | 0,2460 | 6 | 11 618 | 2025-09-17 12:15 |
FATTU25 | 18,4500 | -0,70% | -0,1300 | 42 | 77 674 | 2025-09-18 11:58 |
FATTZ25 | 18,8400 | +1,13% | 0,2100 | 51 | 96 252 | 2025-09-18 15:02 |
FBASU25 | 16 163,0000 | -6,59% | -1 140,0000 | 4 | 129 364 | 2025-09-02 11:19 |
FBDXU25 | 523,6100 | -0,07% | -0,3900 | 42 | 216 521 | 2025-09-18 14:31 |
FBDXZ25 | 525,0000 | 0,00% | 0,0000 | 20 | 105 000 | 2025-09-18 12:05 |
FCARU25 | 544,0000 | -0,95% | -5,2200 | 3 | 16 224 | 2025-09-18 12:38 |
FCARZ25 | 559,5000 | +5,68% | 30,0800 | 1 | 5 595 | 2025-09-18 12:10 |
FCCCH26 | 184,6700 | -0,62% | -1,1600 | 1 | 18 467 | 2025-09-17 11:11 |
FCCCU25 | 183,1100 | -0,57% | -1,0500 | 74 | 1 359 240 | 2025-09-18 15:22 |
FCCCZ25 | 186,7000 | -0,53% | -1,0000 | 54 | 1 011 163 | 2025-09-18 15:23 |
FCDRH26 | 259,1000 | -2,61% | -6,9400 | 10 | 259 131 | 2025-09-17 14:32 |
FCDRU25 | 261,0100 | +1,56% | 4,0100 | 219 | 5 701 092 | 2025-09-18 15:23 |
FCDRZ25 | 264,9700 | +2,24% | 5,8100 | 128 | 3 366 536 | 2025-09-18 15:18 |
FCHFH26 | 4,6730 | +0,21% | 0,0096 | 132 | 617 338 | 2025-09-17 16:36 |
FCHFM26 | 4,7315 | +0,28% | 0,0132 | 1 | 4 731 | 2025-09-18 12:51 |
FCHFU25 | 4,5600 | +0,03% | 0,0014 | 13 | 59 239 | 2025-09-18 15:04 |
FCHFV25 | 4,6055 | -0,17% | -0,0079 | 3 | 13 816 | 2025-08-28 10:28 |
FCHFZ25 | 4,6123 | -0,16% | -0,0075 | 7 | 32 275 | 2025-09-18 13:35 |
FCPSH26 | 14,3300 | -1,02% | -0,1480 | 142 | 205 839 | 2025-09-18 13:48 |
FCPSU25 | 13,7010 | -1,06% | -0,1470 | 154 | 213 276 | 2025-09-18 14:56 |
FCPSZ25 | 13,9600 | -0,50% | -0,0700 | 143 | 201 717 | 2025-09-18 15:16 |
FDIAU25 | 207,5000 | +3,44% | 6,9100 | 1 | 20 750 | 2025-09-08 09:16 |
FDIAZ25 | 204,0600 | +0,61% | 1,2400 | 1 | 20 406 | 2025-09-03 10:33 |
FDNPH26 | 46,3000 | -2,32% | -1,1000 | 4 | 185 200 | 2025-09-17 14:01 |
FDNPU25 | 46,7500 | +1,30% | 0,6000 | 8 | 372 630 | 2025-09-18 12:42 |
FDNPZ25 | 46,4000 | -0,20% | -0,0940 | 8 | 371 470 | 2025-09-17 16:22 |
FDOMH26 | 242,0000 | -1,16% | -2,8300 | 10 | 240 300 | 2025-09-08 12:54 |
FDOMU25 | 231,2700 | -3,11% | -7,4300 | 1 | 23 127 | 2025-09-11 11:59 |
FDOMZ25 | 230,0000 | -2,34% | -5,5000 | 1 | 23 000 | 2025-09-17 17:00 |
FEATU25 | 14,8600 | -1,33% | -0,2000 | 2 | 2 972 | 2025-09-18 12:05 |
FEATZ25 | 15,4650 | +2,76% | 0,4160 | 2 | 3 080 | 2025-09-18 12:06 |
FENAU25 | 17,0100 | -2,00% | -0,3470 | 7 | 118 438 | 2025-09-17 10:37 |
FENAZ25 | 17,2220 | -1,95% | -0,3420 | 1 | 17 222 | 2025-09-18 09:23 |
FEUHU25 | 8,2180 | +0,65% | 0,0530 | 23 | 188 252 | 2025-09-18 13:36 |
FEUHZ25 | 8,4580 | +2,90% | 0,2380 | 17 | 143 330 | 2025-09-18 11:03 |
FEURH26 | 4,3179 | +0,20% | 0,0087 | 1 | 4 317 | 2025-09-18 10:42 |
FEURM26 | 4,3315 | +0,02% | 0,0008 | 1 051 | 4 553 608 | 2025-09-18 13:04 |
FEURU25 | 4,2525 | -0,01% | -0,0004 | 1 081 | 4 600 649 | 2025-09-18 13:14 |
FEURV25 | 4,2644 | +0,08% | 0,0033 | 5 | 21 322 | 2025-09-16 16:38 |
FEURZ25 | 4,2845 | +0,06% | 0,0025 | 8 | 34 270 | 2025-09-18 10:18 |
FFINU25 | 19 670,0000 | -1,29% | -257,0000 | 1 | 39 340 | 2025-09-05 15:52 |
FFINZ25 | 19 005,0000 | -0,76% | -145,0000 | 2 | 76 146 | 2025-09-18 13:24 |
FGBPH26 | 4,9283 | -0,08% | -0,0041 | 1 | 4 928 | 2025-09-16 11:41 |
FGBPM26 | 4,9165 | -0,24% | -0,0116 | 140 | 688 310 | 2025-09-17 16:20 |
FGBPU25 | 4,9089 | +0,11% | 0,0056 | 9 | 44 166 | 2025-09-18 15:06 |
FGBPV25 | 4,9044 | -0,03% | -0,0015 | 5 | 24 522 | 2025-09-17 10:41 |
FGBPZ25 | 4,9100 | -0,07% | -0,0035 | 1 | 4 910 | 2025-09-18 13:35 |
FGPWH26 | 56,7200 | -2,56% | -1,4900 | 2 | 11 344 | 2025-09-17 16:36 |
FGPWU25 | 54,6500 | -0,65% | -0,3600 | 3 | 16 495 | 2025-09-18 11:00 |
FGPWZ25 | 56,7000 | -1,55% | -0,8900 | 3 | 17 030 | 2025-09-16 11:19 |
FINGU25 | 306,7200 | -2,00% | -6,2600 | 1 | 30 672 | 2025-09-16 15:36 |
FINGZ25 | 306,5500 | -2,22% | -6,9500 | 1 | 30 655 | 2025-09-16 16:45 |
FJSWH26 | 23,9500 | +5,74% | 1,3000 | 6 | 14 774 | 2025-09-16 16:47 |
FJSWU25 | 24,5100 | +2,04% | 0,4900 | 465 | 1 139 430 | 2025-09-18 15:22 |
FJSWZ25 | 24,6000 | +2,46% | 0,5900 | 476 | 1 184 645 | 2025-09-18 15:23 |
FKGHH26 | 143,0000 | +5,27% | 7,1600 | 1 | 14 300 | 2025-09-16 15:49 |
FKGHU25 | 135,5400 | -0,18% | -0,2400 | 559 | 7 586 713 | 2025-09-18 15:23 |
FKGHZ25 | 137,8000 | 0,00% | 0,0000 | 337 | 4 650 767 | 2025-09-18 15:24 |
FKRUH26 | 461,1500 | +0,41% | 1,9000 | 1 | 4 611 | 2025-09-01 10:08 |
FKRUU25 | 478,9000 | +0,08% | 0,4000 | 14 | 67 046 | 2025-09-18 14:57 |
FKRUZ25 | 480,5000 | +0,48% | 2,3000 | 22 | 105 360 | 2025-09-18 11:18 |
FKTYH26 | 920,0000 | -1,07% | -9,9900 | 1 | 9 200 | 2025-09-10 09:38 |
FKTYU25 | 916,5000 | +0,16% | 1,5000 | 4 | 36 813 | 2025-09-18 15:23 |
FKTYZ25 | 925,0000 | +0,54% | 5,0000 | 1 | 9 250 | 2025-09-18 09:15 |
FLPPH26 | 18 200,0000 | -0,19% | -35,0000 | 3 | 54 600 | 2025-09-18 09:52 |
FLPPU25 | 18 145,0000 | -0,84% | -154,0000 | 13 | 240 361 | 2025-09-18 14:59 |
FLPPZ25 | 18 000,0000 | -0,39% | -70,0000 | 6 | 108 295 | 2025-09-18 12:14 |
FLWBU25 | 23,5500 | +2,84% | 0,6500 | 2 | 4 710 | 2025-09-18 12:39 |
FLWBZ25 | 23,6820 | +2,31% | 0,5350 | 1 | 2 368 | 2025-09-16 12:23 |
FMABZ25 | 9,0000 | -1,09% | -0,0990 | 2 | 1 800 | 2025-09-08 11:13 |
FMBKH26 | 890,0000 | 0,00% | 0,0000 | 1 | 8 900 | 2025-09-11 13:49 |
FMBKU25 | 918,1100 | +1,25% | 11,3100 | 50 | 456 773 | 2025-09-18 15:19 |
FMBKZ25 | 915,0500 | +0,55% | 5,0500 | 39 | 356 160 | 2025-09-18 15:12 |
FMILH26 | 14,4090 | -0,90% | -0,1310 | 1 | 14 409 | 2025-09-03 09:13 |
FMILU25 | 14,6900 | +0,55% | 0,0800 | 9 | 131 718 | 2025-09-18 12:17 |
FMILZ25 | 14,6940 | -0,72% | -0,1060 | 2 | 29 388 | 2025-09-18 12:17 |
FOPLH26 | 9,4640 | +6,85% | 0,6070 | 1 | 9 464 | 2025-09-04 12:09 |
FOPLU25 | 8,9700 | -2,06% | -0,1890 | 1 | 8 970 | 2025-09-18 15:19 |
FOPLZ25 | 9,1600 | -0,26% | -0,0240 | 1 | 9 160 | 2025-09-17 16:47 |
FPCOH26 | 20,8500 | -10,24% | -2,3780 | 1 | 2 085 | 2025-09-12 16:49 |
FPCOU25 | 20,6600 | +2,28% | 0,4600 | 189 | 390 285 | 2025-09-18 15:07 |
FPCOZ25 | 21,1000 | +2,03% | 0,4200 | 100 | 210 725 | 2025-09-18 15:06 |
FPEOH26 | 182,6100 | -17,39% | -38,4400 | 1 | 18 261 | 2025-09-18 13:01 |
FPEOU25 | 178,7900 | +0,86% | 1,5200 | 210 | 3 747 708 | 2025-09-18 15:24 |
FPEOZ25 | 182,1300 | +0,90% | 1,6300 | 155 | 2 812 969 | 2025-09-18 15:20 |
FPGEU25 | 10,6200 | -1,75% | -0,1890 | 33 | 353 122 | 2025-09-18 15:19 |
FPGEZ25 | 10,7800 | -1,69% | -0,1850 | 20 | 217 322 | 2025-09-18 15:06 |
FPKNH26 | 84,5000 | +0,60% | 0,5000 | 7 | 59 244 | 2025-09-18 13:20 |
FPKNU25 | 82,2000 | -0,30% | -0,2500 | 203 | 1 674 049 | 2025-09-18 15:23 |
FPKNZ25 | 83,2700 | -0,13% | -0,1100 | 240 | 2 003 443 | 2025-09-18 15:23 |
FPKOH26 | 72,7200 | +0,72% | 0,5200 | 2 | 14 452 | 2025-09-18 13:38 |
FPKOU25 | 69,8900 | -0,30% | -0,2100 | 391 | 2 743 724 | 2025-09-18 15:23 |
FPKOZ25 | 71,2700 | -0,31% | -0,2200 | 239 | 1 707 295 | 2025-09-18 15:23 |
FPKPH26 | 16,8200 | +2,17% | 0,3580 | 6 | 10 092 | 2025-09-18 10:03 |
FPKPU25 | 16,3200 | +0,37% | 0,0600 | 4 | 6 451 | 2025-09-18 14:06 |
FPKPZ25 | 16,7680 | -1,62% | -0,2760 | 3 | 5 015 | 2025-09-18 13:05 |
FPXMU25 | 7,1100 | +2,89% | 0,2000 | 15 | 103 493 | 2025-09-18 15:01 |
FPXMZ25 | 6,9000 | -4,17% | -0,3000 | 4 | 27 617 | 2025-09-18 12:46 |
FPZUH26 | 57,6900 | -0,89% | -0,5200 | 6 | 34 614 | 2025-09-18 14:45 |
FPZUU25 | 60,2500 | -0,58% | -0,3500 | 232 | 1 406 447 | 2025-09-18 15:20 |
FPZUZ25 | 56,4300 | -1,52% | -0,8700 | 161 | 918 136 | 2025-09-18 15:21 |
FSPLH26 | 520,0000 | +1,75% | 8,9300 | 2 | 10 350 | 2025-09-01 09:57 |
FSPLU25 | 491,7500 | -0,41% | -2,0300 | 1 | 4 917 | 2025-09-17 10:00 |
FTENH26 | 88,3200 | +1,93% | 1,6700 | 2 | 1 765 | 2025-09-18 15:05 |
FTENU25 | 84,3800 | +1,66% | 1,3800 | 39 | 32 495 | 2025-09-18 14:32 |
FTENZ25 | 86,0500 | +2,22% | 1,8700 | 11 | 9 440 | 2025-09-18 14:54 |
FTPEH26 | 8,7900 | -2,87% | -0,2600 | 18 | 159 050 | 2025-09-18 13:48 |
FTPEU25 | 8,6360 | -1,74% | -0,1530 | 65 | 566 986 | 2025-09-18 14:43 |
FTPEZ25 | 8,6980 | -2,43% | -0,2170 | 66 | 581 171 | 2025-09-18 14:43 |
FUSDH26 | 3,6211 | +0,44% | 0,0160 | 2 194 | 7 929 779 | 2025-09-18 15:13 |
FUSDM26 | 3,6244 | +0,37% | 0,0132 | 3 195 | 11 570 721 | 2025-09-18 14:22 |
FUSDU25 | 3,6130 | +0,72% | 0,0260 | 9 110 | 32 818 120 | 2025-09-18 15:23 |
FUSDV25 | 3,6112 | +0,59% | 0,0212 | 7 | 25 228 | 2025-09-18 15:05 |
FUSDX25 | 3,6200 | -0,39% | -0,0141 | 50 | 181 000 | 2025-09-15 12:21 |
FUSDZ25 | 3,6191 | +0,62% | 0,0222 | 3 051 | 11 002 886 | 2025-09-18 15:24 |
FW20H2620 | 2 850,0000 | 0,00% | 0,0000 | 29 | 1 656 620 | 2025-09-18 15:22 |
FW20KONT | 2 829,0000 | +0,14% | 4,0000 | 16 694 | 947 014 760 | 2025-09-18 15:24 |
FW20M2620 | 2 856,0000 | +0,32% | 9,0000 | 40 | 2 289 760 | 2025-09-18 15:17 |
FW20U2520 | 2 814,0000 | +0,07% | 2,0000 | 17 283 | 975 253 220 | 2025-09-18 15:24 |
FW20Z2520 | 2 829,0000 | +0,14% | 4,0000 | 16 694 | 947 014 760 | 2025-09-18 15:24 |
FW40H26 | 8 166,0000 | +0,53% | 43,0000 | 2 | 163 320 | 2025-09-15 15:05 |
FW40U25 | 7 827,0000 | +0,33% | 26,0000 | 440 | 34 495 800 | 2025-09-18 15:24 |
FW40Z25 | 7 926,0000 | +0,24% | 19,0000 | 374 | 29 657 500 | 2025-09-18 15:23 |
FXTBH26 | 77,0000 | -0,61% | -0,4700 | 1 | 7 700 | 2025-09-16 12:50 |
FXTBU25 | 72,5400 | +0,33% | 0,2400 | 4 | 28 964 | 2025-09-18 13:01 |
FXTBZ25 | 73,9300 | +0,24% | 0,1800 | 2 | 14 773 | 2025-09-18 12:11 |
FZABH26 | 22,0000 | -0,23% | -0,0500 | 1 | 2 200 | 2025-09-17 17:00 |
FZABU25 | 21,7190 | +2,16% | 0,4590 | 208 | 447 898 | 2025-09-18 15:24 |
FZABZ25 | 21,7510 | +0,65% | 0,1410 | 190 | 410 806 | 2025-09-18 15:24 |