Kontrakty terminowe - tabela notowań
Nazwa | Kurs | Zmiana (%) | Zmiana | Wolumen (szt.) | Obrót (zł) | Czas |
---|---|---|---|---|---|---|
F11BH26 | 212,8800 | -0,98% | -2,1000 | 2 | 4 257 | 2025-07-02 12:01 |
F11BM25 | 216,0000 | -1,81% | -3,9800 | 285 | 630 285 | 2025-06-20 17:00 |
F11BU25 | 210,0400 | -1,85% | -3,9600 | 34 | 71 798 | 2025-07-04 16:47 |
F11BZ25 | 215,0000 | -2,93% | -6,4800 | 1 | 2 150 | 2025-07-01 09:09 |
FACPH26 | 205,0000 | +4,61% | 9,0400 | 5 | 102 498 | 2025-06-27 09:14 |
FACPM25 | 186,6400 | +0,78% | 1,4400 | 31 | 575 458 | 2025-06-20 17:00 |
FACPU25 | 225,5000 | +0,67% | 1,5100 | 50 | 1 117 248 | 2025-07-04 17:02 |
FACPZ25 | 186,0100 | -0,93% | -1,7500 | 3 | 55 803 | 2025-06-20 13:28 |
FALEH26 | 32,3300 | -0,30% | -0,0960 | 20 | 65 580 | 2025-06-24 11:49 |
FALEM25 | 31,9000 | -3,68% | -1,2200 | 815 | 2 669 928 | 2025-06-20 17:03 |
FALEU25 | 34,9500 | +0,06% | 0,0210 | 844 | 2 938 437 | 2025-07-04 17:00 |
FALEZ25 | 35,7090 | +2,91% | 1,0090 | 1 | 3 570 | 2025-06-30 09:18 |
FALRM25 | 98,5000 | -0,53% | -0,5200 | 27 | 265 788 | 2025-06-20 17:04 |
FALRU25 | 97,7000 | -1,81% | -1,8000 | 25 | 245 826 | 2025-07-04 16:48 |
FALRZ25 | 99,0000 | -1,98% | -2,0000 | 2 | 19 845 | 2025-07-04 12:29 |
FAPRM25 | 19,0000 | -2,76% | -0,5400 | 4 | 7 600 | 2025-06-20 17:01 |
FAPRU25 | 20,9990 | +0,33% | 0,0690 | 1 | 2 099 | 2025-07-04 12:10 |
FASBM25 | 21,3790 | -4,56% | -1,0210 | 5 | 11 331 | 2025-06-20 17:00 |
FASBU25 | 26,2400 | +0,04% | 0,0100 | 5 | 13 212 | 2025-07-04 12:36 |
FATTM25 | 21,4900 | -3,68% | -0,8200 | 159 | 351 018 | 2025-06-20 17:00 |
FATTU25 | 23,3290 | -0,72% | -0,1700 | 40 | 93 792 | 2025-07-04 16:46 |
FATTZ25 | 23,0500 | -7,05% | -1,7470 | 1 | 2 305 | 2025-06-18 15:35 |
FBASM25 | 15 485,0000 | +1,75% | 267,0000 | 1 | 30 970 | 2025-06-05 10:05 |
FBDXH26 | 538,4000 | -2,06% | -11,3000 | 40 | 218 632 | 2025-06-23 12:03 |
FBDXM25 | 544,3900 | -0,95% | -5,2100 | 26 | 141 434 | 2025-06-20 17:00 |
FBDXU25 | 546,4100 | -2,08% | -11,5900 | 24 | 131 138 | 2025-07-04 17:00 |
FCARM25 | 549,3000 | -0,24% | -1,3400 | 1 | 5 493 | 2025-06-16 09:07 |
FCARU25 | 603,9900 | +1,17% | 6,9900 | 1 | 6 039 | 2025-07-04 09:01 |
FCCCM25 | 185,0000 | +2,46% | 4,4500 | 250 | 4 616 769 | 2025-06-20 17:00 |
FCCCU25 | 201,5000 | -0,64% | -1,3000 | 58 | 1 163 162 | 2025-07-04 16:49 |
FCCCZ25 | 188,0000 | -2,50% | -4,8200 | 2 | 38 600 | 2025-06-24 14:46 |
FCDRH26 | 272,0600 | -4,91% | -14,0500 | 1 | 27 206 | 2025-07-04 09:45 |
FCDRM25 | 269,7000 | +0,28% | 0,7500 | 237 | 6 400 075 | 2025-06-20 17:00 |
FCDRU25 | 271,6000 | -0,51% | -1,4000 | 56 | 1 515 805 | 2025-07-04 17:02 |
FCDRZ25 | 283,0000 | +1,88% | 5,2300 | 2 | 56 800 | 2025-07-01 14:11 |
FCHFH26 | 4,7103 | +0,26% | 0,0123 | 5 | 23 520 | 2025-07-04 10:51 |
FCHFM25 | 4,5346 | -0,10% | -0,0047 | 192 | 872 484 | 2025-06-20 10:26 |
FCHFM26 | 4,7855 | +0,09% | 0,0042 | 151 | 722 245 | 2025-07-03 09:07 |
FCHFN25 | 4,5528 | -0,50% | -0,0230 | 36 | 163 898 | 2025-07-03 14:44 |
FCHFU25 | 4,5891 | +0,15% | 0,0071 | 8 | 36 715 | 2025-07-04 15:10 |
FCHFZ25 | 4,6450 | -0,75% | -0,0349 | 2 | 9 296 | 2025-07-03 14:55 |
FCPSH26 | 17,6120 | -4,14% | -0,7600 | 5 | 9 027 | 2025-07-04 17:00 |
FCPSM25 | 15,9000 | -0,25% | -0,0400 | 482 | 769 525 | 2025-06-20 16:47 |
FCPSU25 | 17,5320 | -2,35% | -0,4220 | 162 | 283 905 | 2025-07-04 17:00 |
FCPSZ25 | 17,8950 | -2,36% | -0,4320 | 88 | 157 680 | 2025-07-04 16:41 |
FDIAU25 | 165,2200 | -1,72% | -2,8900 | 1 | 16 522 | 2025-07-02 13:49 |
FDNPH26 | 515,1000 | +0,79% | 4,0500 | 1 | 51 510 | 2025-06-27 08:45 |
FDNPM25 | 508,0000 | -0,39% | -2,0000 | 46 | 2 344 093 | 2025-06-20 16:47 |
FDNPU25 | 524,0000 | 0,00% | 0,0000 | 13 | 675 809 | 2025-07-04 16:05 |
FDNPZ25 | 515,6500 | +0,32% | 1,6500 | 1 | 51 565 | 2025-06-23 10:38 |
FDOMH26 | 243,0000 | +3,85% | 9,0000 | 2 | 48 400 | 2025-06-27 09:17 |
FDOMM25 | 232,5000 | -2,52% | -6,0200 | 8 | 192 178 | 2025-06-20 15:20 |
FDOMU25 | 236,3100 | -0,08% | -0,1900 | 1 | 23 631 | 2025-07-04 10:23 |
FDOMZ25 | 237,0000 | -2,07% | -5,0000 | 3 | 70 736 | 2025-06-26 11:53 |
FEATM25 | 15,5650 | +0,32% | 0,0490 | 2 | 3 113 | 2025-06-20 10:09 |
FEATU25 | 16,0000 | -1,53% | -0,2490 | 2 | 3 199 | 2025-07-04 14:58 |
FENAM25 | 17,0880 | -1,28% | -0,2220 | 4 | 68 998 | 2025-06-20 11:03 |
FENAU25 | 19,8220 | -1,25% | -0,2500 | 1 | 19 822 | 2025-07-04 12:40 |
FENAZ25 | 17,3850 | +0,39% | 0,0680 | 1 | 17 385 | 2025-06-17 14:29 |
FEUHM25 | 7,8600 | -1,75% | -0,1400 | 48 | 37 954 | 2025-06-20 17:00 |
FEUHU25 | 8,6100 | -0,81% | -0,0700 | 2 | 17 220 | 2025-07-04 14:21 |
FEURH26 | 4,3275 | -0,06% | -0,0025 | 11 | 47 637 | 2025-07-04 16:04 |
FEURM25 | 4,2670 | -0,14% | -0,0061 | 377 | 1 609 782 | 2025-06-20 10:24 |
FEURM26 | 4,3550 | -0,07% | -0,0032 | 4 | 17 410 | 2025-07-04 09:18 |
FEURN25 | 4,2518 | -0,43% | -0,0183 | 93 | 395 648 | 2025-07-03 15:49 |
FEURU25 | 4,2710 | +0,06% | 0,0027 | 116 | 495 543 | 2025-07-04 17:00 |
FEURZ25 | 4,2990 | -0,04% | -0,0017 | 11 | 47 295 | 2025-07-04 16:32 |
FFINU25 | 18 826,0000 | -1,37% | -261,0000 | 15 | 565 620 | 2025-06-25 12:49 |
FGBPH26 | 4,9503 | -0,73% | -0,0365 | 2 | 9 928 | 2025-07-02 15:18 |
FGBPM25 | 4,9956 | +0,02% | 0,0012 | 6 | 29 974 | 2025-06-20 09:59 |
FGBPM26 | 4,9583 | -0,78% | -0,0392 | 2 | 9 943 | 2025-07-02 15:33 |
FGBPN25 | 4,9300 | +0,18% | 0,0087 | 1 | 4 930 | 2025-07-04 09:35 |
FGBPU25 | 4,9225 | -0,26% | -0,0127 | 29 | 143 182 | 2025-07-04 17:00 |
FGBPZ25 | 4,9375 | -0,67% | -0,0335 | 23 | 113 849 | 2025-07-02 15:21 |
FGPWM25 | 50,3800 | -0,92% | -0,4700 | 2 | 10 123 | 2025-06-20 11:05 |
FGPWU25 | 49,2990 | -0,20% | -0,1000 | 1 | 4 929 | 2025-07-03 10:34 |
FGPWZ25 | 50,4000 | +2,62% | 1,2880 | 2 | 9 980 | 2025-07-01 14:38 |
FINGH26 | 311,0000 | -0,21% | -0,6400 | 2 | 63 300 | 2025-06-23 12:03 |
FINGM25 | 310,1400 | +4,38% | 13,0100 | 1 | 31 014 | 2025-06-20 17:00 |
FINGU25 | 316,4500 | +0,61% | 1,9100 | 3 | 94 825 | 2025-07-04 14:50 |
FINGZ25 | 310,4800 | +2,08% | 6,3200 | 3 | 93 144 | 2025-06-24 11:48 |
FJSWH26 | 23,6210 | +10,53% | 2,2500 | 5 | 11 810 | 2025-07-03 11:36 |
FJSWM25 | 21,1800 | +1,80% | 0,3740 | 1 054 | 2 198 410 | 2025-06-20 17:00 |
FJSWU25 | 23,4000 | -0,43% | -0,1000 | 246 | 569 871 | 2025-07-04 17:00 |
FJSWZ25 | 23,8000 | +1,36% | 0,3200 | 16 | 37 744 | 2025-07-04 17:00 |
FKGHH26 | 137,8900 | -1,13% | -1,5700 | 1 | 13 789 | 2025-07-04 14:14 |
FKGHM25 | 121,1000 | -1,57% | -1,9300 | 849 | 10 377 486 | 2025-06-20 17:00 |
FKGHU25 | 134,1500 | -2,14% | -2,9300 | 625 | 8 389 795 | 2025-07-04 17:00 |
FKGHZ25 | 136,5900 | -1,73% | -2,4100 | 4 | 54 607 | 2025-07-04 15:06 |
FKRUM25 | 399,7400 | +0,76% | 3,0000 | 43 | 168 819 | 2025-06-20 15:54 |
FKRUU25 | 396,0000 | -0,60% | -2,4000 | 14 | 55 491 | 2025-07-04 15:52 |
FKRUZ25 | 401,0000 | +1,46% | 5,7600 | 10 | 40 100 | 2025-07-01 16:30 |
FKTYM25 | 871,8000 | +0,99% | 8,5600 | 3 | 26 136 | 2025-06-20 15:52 |
FKTYU25 | 873,0000 | +1,02% | 8,8000 | 23 | 202 718 | 2025-07-03 15:51 |
FLPPH26 | 15 300,0000 | +3,06% | 455,0000 | 1 | 15 300 | 2025-07-01 12:29 |
FLPPM25 | 14 011,0000 | +0,80% | 110,9000 | 93 | 1 325 718 | 2025-06-20 17:00 |
FLPPU25 | 15 001,0000 | -1,31% | -199,0000 | 29 | 442 346 | 2025-07-04 16:49 |
FLPPZ25 | 14 920,0000 | +0,95% | 140,0000 | 1 | 14 920 | 2025-07-01 10:45 |
FLWBM25 | 23,2500 | +0,65% | 0,1500 | 4 | 9 255 | 2025-06-20 13:36 |
FLWBU25 | 25,4000 | +1,20% | 0,3000 | 1 | 2 540 | 2025-07-04 12:06 |
FMABU25 | 10,1420 | +0,40% | 0,0400 | 1 | 1 014 | 2025-07-03 16:43 |
FMBKM25 | 745,0000 | -0,40% | -2,9900 | 20 | 149 515 | 2025-06-20 16:42 |
FMBKU25 | 795,6000 | -0,67% | -5,4000 | 8 | 63 207 | 2025-07-04 16:45 |
FMBKZ25 | 811,7200 | +8,34% | 62,5100 | 1 | 8 117 | 2025-06-30 14:37 |
FMILH26 | 14,4000 | +7,74% | 1,0340 | 7 | 100 007 | 2025-06-25 09:06 |
FMILM25 | 13,7000 | +2,71% | 0,3620 | 24 | 326 390 | 2025-06-20 15:01 |
FMILU25 | 14,8210 | -0,84% | -0,1260 | 10 | 147 348 | 2025-07-04 16:23 |
FMILZ25 | 14,4980 | +1,03% | 0,1480 | 1 | 14 498 | 2025-07-01 09:43 |
FOPLH26 | 9,1210 | -2,07% | -0,1930 | 15 | 136 410 | 2025-06-25 09:38 |
FOPLM25 | 9,5160 | +0,04% | 0,0040 | 13 | 124 115 | 2025-06-20 17:00 |
FOPLU25 | 9,5300 | +2,69% | 0,2500 | 4 | 37 907 | 2025-07-03 10:04 |
FOPLZ25 | 8,9900 | -2,42% | -0,2230 | 10 | 89 900 | 2025-06-25 09:02 |
FPCOH26 | 20,3470 | +2,98% | 0,5890 | 5 | 10 173 | 2025-06-24 09:23 |
FPCOM25 | 18,6150 | -3,63% | -0,7010 | 2 420 | 4 636 388 | 2025-06-20 17:00 |
FPCOU25 | 21,7300 | -2,12% | -0,4700 | 181 | 396 646 | 2025-07-04 17:00 |
FPCOZ25 | 22,3900 | +1,31% | 0,2900 | 3 | 6 717 | 2025-07-02 09:34 |
FPEOM25 | 176,0000 | +0,39% | 0,6900 | 227 | 3 973 331 | 2025-06-20 17:00 |
FPEOU25 | 189,2500 | -0,07% | -0,1300 | 208 | 3 919 243 | 2025-07-04 17:00 |
FPEOZ25 | 192,2500 | +2,81% | 5,2500 | 4 | 76 419 | 2025-07-03 17:01 |
FPGEM25 | 10,6500 | +0,10% | 0,0110 | 109 | 1 151 792 | 2025-06-20 17:00 |
FPGEU25 | 11,5200 | +0,35% | 0,0400 | 20 | 229 567 | 2025-07-04 16:47 |
FPGEZ25 | 11,8850 | +11,39% | 1,2150 | 2 | 23 760 | 2025-07-01 12:19 |
FPKNH26 | 83,9100 | 0,00% | 0,0000 | 3 | 25 173 | 2025-06-23 08:47 |
FPKNM25 | 83,0000 | +1,27% | 1,0400 | 530 | 4 367 308 | 2025-06-20 17:00 |
FPKNU25 | 79,4900 | -0,16% | -0,1300 | 214 | 1 690 355 | 2025-07-04 17:00 |
FPKNZ25 | 80,4500 | +0,25% | 0,2000 | 2 | 16 044 | 2025-07-04 17:00 |
FPKOH26 | 73,5000 | -0,05% | -0,0400 | 3 | 22 138 | 2025-07-04 15:53 |
FPKOM25 | 70,0100 | -0,28% | -0,2000 | 500 | 3 512 753 | 2025-06-20 17:00 |
FPKOU25 | 72,3300 | -0,77% | -0,5600 | 502 | 3 613 264 | 2025-07-04 17:00 |
FPKOZ25 | 73,0000 | -1,08% | -0,8000 | 4 | 29 358 | 2025-07-04 11:53 |
FPKPH26 | 16,4620 | -2,48% | -0,4190 | 1 | 1 646 | 2025-07-02 11:23 |
FPKPM25 | 15,8500 | -0,93% | -0,1490 | 14 | 22 292 | 2025-06-20 12:24 |
FPKPU25 | 15,7000 | +0,19% | 0,0300 | 1 | 1 570 | 2025-07-04 09:12 |
FPKPZ25 | 16,2850 | -3,84% | -0,6500 | 3 | 4 890 | 2025-06-23 14:37 |
FPXMM25 | 5,0700 | +3,47% | 0,1700 | 1 | 5 070 | 2025-06-20 16:49 |
FPXMU25 | 4,8100 | 0,00% | 0,0000 | 1 | 4 810 | 2025-07-02 09:00 |
FPZUH26 | 60,5000 | -1,21% | -0,7400 | 3 | 18 030 | 2025-07-04 16:11 |
FPZUM25 | 59,8800 | +0,49% | 0,2900 | 301 | 1 796 295 | 2025-06-20 16:46 |
FPZUU25 | 62,9000 | -1,80% | -1,1500 | 194 | 1 216 560 | 2025-07-04 17:00 |
FPZUZ25 | 59,0400 | -2,41% | -1,4600 | 2 | 11 812 | 2025-07-04 14:11 |
FSPLM25 | 467,5000 | -0,34% | -1,5900 | 6 | 28 114 | 2025-06-20 14:51 |
FSPLU25 | 524,5000 | +0,44% | 2,3000 | 51 | 265 511 | 2025-07-04 16:26 |
FTENH26 | 87,1700 | -0,95% | -0,8400 | 10 | 8 717 | 2025-07-04 14:12 |
FTENM25 | 86,0000 | +2,38% | 2,0000 | 2 | 1 692 | 2025-06-20 16:49 |
FTENU25 | 83,0000 | -3,60% | -3,1000 | 11 | 9 179 | 2025-07-04 15:27 |
FTENZ25 | 86,0600 | -1,98% | -1,7400 | 5 | 4 303 | 2025-07-03 11:16 |
FTPEH26 | 8,5160 | +0,19% | 0,0160 | 1 | 8 516 | 2025-06-26 09:04 |
FTPEM25 | 7,9110 | -3,75% | -0,3080 | 255 | 1 997 426 | 2025-06-20 16:49 |
FTPEU25 | 8,5130 | -0,63% | -0,0540 | 18 | 153 367 | 2025-07-04 17:01 |
FTPEZ25 | 8,4320 | +3,46% | 0,2820 | 3 | 24 998 | 2025-06-25 10:30 |
FUSDH26 | 3,6265 | +0,04% | 0,0013 | 29 | 104 951 | 2025-07-04 14:07 |
FUSDM25 | 3,7059 | -0,22% | -0,0080 | 3 380 | 12 531 703 | 2025-06-20 10:27 |
FUSDM26 | 3,6260 | -0,32% | -0,0118 | 2 | 7 260 | 2025-07-04 16:03 |
FUSDN25 | 3,6077 | +0,04% | 0,0014 | 200 | 721 355 | 2025-07-04 15:07 |
FUSDQ25 | 3,6125 | +0,15% | 0,0054 | 5 | 18 062 | 2025-07-02 09:44 |
FUSDU25 | 3,6075 | -0,11% | -0,0040 | 2 399 | 8 660 856 | 2025-07-04 17:02 |
FUSDZ25 | 3,6143 | -0,15% | -0,0055 | 1 981 | 7 162 336 | 2025-07-04 16:14 |
FW20H2620 | 2 878,0000 | -0,72% | -21,0000 | 19 | 1 093 440 | 2025-07-04 16:32 |
FW20KONT | 2 842,0000 | -0,87% | -25,0000 | 13 253 | 752 529 880 | 2025-07-04 17:03 |
FW20M2520 | 2 735,0000 | +0,26% | 7,0000 | 6 904 | 377 196 420 | 2025-06-20 17:02 |
FW20M2620 | 2 880,0000 | -0,72% | -21,0000 | 7 | 401 940 | 2025-07-04 15:53 |
FW20U2520 | 2 842,0000 | -0,87% | -25,0000 | 13 253 | 752 529 880 | 2025-07-04 17:03 |
FW20Z2520 | 2 853,0000 | -0,97% | -28,0000 | 191 | 10 912 620 | 2025-07-04 17:00 |
FW40H26 | 8 078,0000 | +1,10% | 88,0000 | 1 | 80 780 | 2025-06-27 15:58 |
FW40M25 | 7 582,0000 | -0,37% | -28,0000 | 303 | 23 037 560 | 2025-06-20 17:00 |
FW40U25 | 8 127,0000 | -0,49% | -40,0000 | 53 | 4 304 680 | 2025-07-04 16:31 |
FW40Z25 | 8 223,0000 | -0,33% | -27,0000 | 5 | 411 240 | 2025-07-04 14:54 |
FXTBH26 | 85,2300 | +0,33% | 0,2800 | 1 | 8 523 | 2025-07-01 09:11 |
FXTBM25 | 74,5500 | +2,08% | 1,5200 | 53 | 393 945 | 2025-06-20 17:00 |
FXTBU25 | 76,5900 | +0,24% | 0,1800 | 22 | 167 595 | 2025-07-04 17:00 |
FXTBZ25 | 80,3000 | -2,37% | -1,9500 | 1 | 8 030 | 2025-07-02 14:31 |
FZABH26 | 22,0040 | +2,91% | 0,6230 | 10 | 22 004 | 2025-06-24 09:44 |
FZABM25 | 21,6900 | -0,76% | -0,1660 | 165 | 357 455 | 2025-06-20 17:00 |
FZABU25 | 22,0540 | -0,12% | -0,0260 | 51 | 112 309 | 2025-07-04 17:00 |
FZABZ25 | 22,9010 | +4,10% | 0,9010 | 1 | 2 290 | 2025-06-27 12:46 |