Kontrakty terminowe - tabela notowań
Nazwa | Kurs | Zmiana (%) | Zmiana | Wolumen (szt.) | Obrót (zł) | Czas |
---|---|---|---|---|---|---|
F11BH26 | 204,1000 | +0,25% | 0,5000 | 22 | 44 902 | 2025-10-06 16:49 |
F11BM26 | 188,2700 | +3,69% | 6,7000 | 3 | 5 648 | 2025-09-25 12:51 |
F11BZ25 | 187,5000 | +0,81% | 1,5000 | 15 | 28 271 | 2025-10-20 13:58 |
FACPM26 | 224,1100 | -3,77% | -8,7700 | 1 | 22 411 | 2025-10-09 13:05 |
FACPZ25 | 222,0000 | +3,23% | 6,9400 | 21 | 459 438 | 2025-10-20 14:11 |
FALEH26 | 33,4200 | -0,89% | -0,3000 | 1 | 3 342 | 2025-10-17 10:35 |
FALEM26 | 36,0000 | +0,72% | 0,2570 | 1 | 3 600 | 2025-09-29 12:16 |
FALEZ25 | 33,9930 | +0,08% | 0,0260 | 90 | 306 904 | 2025-10-20 14:00 |
FALRM26 | 105,5000 | -0,23% | -0,2400 | 10 | 105 500 | 2025-09-24 15:00 |
FALRZ25 | 105,5000 | +0,72% | 0,7500 | 15 | 159 144 | 2025-10-20 13:13 |
FAPRZ25 | 18,0300 | -1,37% | -0,2500 | 7 | 12 619 | 2025-10-17 10:56 |
FASBZ25 | 27,5700 | +0,92% | 0,2500 | 5 | 13 785 | 2025-10-20 12:32 |
FATTH26 | 18,9000 | -2,33% | -0,4510 | 2 | 3 791 | 2025-10-15 11:30 |
FATTZ25 | 19,0000 | +2,10% | 0,3900 | 56 | 105 087 | 2025-10-20 13:38 |
FBASZ25 | 18 353,0000 | -0,26% | -48,0000 | 1 | 36 706 | 2025-09-30 09:41 |
FBDXZ25 | 552,0000 | +1,94% | 10,5000 | 8 | 44 094 | 2025-10-20 11:28 |
FCARZ25 | 546,3600 | -4,53% | -25,9300 | 1 | 5 463 | 2025-10-01 15:30 |
FCCCH26 | 155,9900 | -4,73% | -7,7400 | 1 | 15 599 | 2025-10-17 13:31 |
FCCCM26 | 157,7000 | +10,28% | 14,7000 | 3 | 46 077 | 2025-10-17 15:45 |
FCCCZ25 | 159,8500 | +5,16% | 7,8500 | 240 | 3 786 904 | 2025-10-20 14:18 |
FCDRH26 | 262,0500 | +2,32% | 5,9500 | 7 | 178 718 | 2025-10-17 15:08 |
FCDRM26 | 273,0000 | -4,51% | -12,9000 | 2 | 54 999 | 2025-10-10 14:32 |
FCDRZ25 | 259,2000 | -0,69% | -1,8000 | 156 | 4 060 957 | 2025-10-20 14:16 |
FCHFH26 | 4,6623 | -0,08% | -0,0039 | 20 | 93 246 | 2025-10-16 13:42 |
FCHFM26 | 4,7417 | +0,47% | 0,0222 | 3 | 14 223 | 2025-10-17 09:00 |
FCHFU26 | 4,7770 | +0,01% | 0,0003 | 100 | 477 700 | 2025-10-20 14:05 |
FCHFV25 | 4,6040 | +0,74% | 0,0340 | 1 | 4 604 | 2025-10-17 08:59 |
FCHFX25 | 4,6000 | -0,65% | -0,0300 | 3 | 13 800 | 2025-10-20 09:05 |
FCHFZ25 | 4,6300 | +0,10% | 0,0046 | 16 | 73 941 | 2025-10-20 13:34 |
FCPSH26 | 14,8280 | +1,56% | 0,2280 | 1 | 1 482 | 2025-10-20 10:49 |
FCPSM26 | 14,6360 | +0,42% | 0,0610 | 2 | 2 927 | 2025-10-15 09:45 |
FCPSZ25 | 14,3490 | +0,34% | 0,0490 | 31 | 44 541 | 2025-10-20 14:18 |
FDIAH26 | 191,0000 | -8,85% | -18,5400 | 1 | 19 100 | 2025-10-07 14:55 |
FDIAZ25 | 189,7300 | +0,39% | 0,7300 | 2 | 38 080 | 2025-10-20 12:16 |
FDNPM26 | 45,0000 | -0,19% | -0,0860 | 1 | 4 500 | 2025-09-26 09:15 |
FDNPZ25 | 45,5000 | +1,17% | 0,5280 | 17 | 774 071 | 2025-10-20 13:49 |
FDOMM26 | 232,7200 | -3,50% | -8,4400 | 2 | 47 288 | 2025-09-24 15:58 |
FDOMZ25 | 235,7100 | -1,07% | -2,5500 | 1 | 23 571 | 2025-10-14 12:50 |
FEATZ25 | 15,2990 | -1,68% | -0,2610 | 12 | 18 339 | 2025-10-20 13:59 |
FENAH26 | 17,9600 | -0,36% | -0,0650 | 1 | 17 960 | 2025-10-02 14:48 |
FENAZ25 | 18,7940 | +1,81% | 0,3350 | 2 | 37 294 | 2025-10-20 10:54 |
FEUHM26 | 8,2830 | +0,68% | 0,0560 | 6 | 49 426 | 2025-09-26 15:38 |
FEUHZ25 | 8,1990 | +1,60% | 0,1290 | 29 | 237 549 | 2025-10-16 12:47 |
FEURH26 | 4,2855 | +0,09% | 0,0040 | 18 | 77 116 | 2025-10-20 14:14 |
FEURM26 | 4,3060 | +0,05% | 0,0022 | 185 | 796 253 | 2025-10-20 13:17 |
FEURU26 | 4,3283 | +0,06% | 0,0027 | 3 | 12 979 | 2025-10-20 13:18 |
FEURV25 | 4,2560 | +0,14% | 0,0060 | 27 | 114 913 | 2025-10-17 10:29 |
FEURX25 | 4,2500 | -0,09% | -0,0038 | 2 | 8 500 | 2025-10-20 10:09 |
FEURZ25 | 4,2619 | 0,00% | 0,0001 | 373 | 1 588 180 | 2025-10-20 13:42 |
FFINZ25 | 19 294,0000 | -1,56% | -306,0000 | 1 | 38 588 | 2025-10-17 09:08 |
FGBPH26 | 4,8909 | +0,16% | 0,0079 | 1 | 4 890 | 2025-10-20 11:40 |
FGBPM26 | 4,8882 | -0,41% | -0,0202 | 3 | 14 674 | 2025-10-17 17:00 |
FGBPU26 | 4,8997 | +0,13% | 0,0064 | 1 | 4 899 | 2025-10-20 13:44 |
FGBPV25 | 4,8861 | +0,01% | 0,0004 | 45 | 219 874 | 2025-10-17 09:22 |
FGBPX25 | 4,8900 | -0,27% | -0,0134 | 50 | 244 500 | 2025-10-17 13:43 |
FGBPZ25 | 4,8900 | +0,27% | 0,0133 | 54 | 263 837 | 2025-10-20 13:41 |
FGPWZ25 | 56,4500 | +0,44% | 0,2500 | 2 | 11 347 | 2025-10-16 13:50 |
FINGZ25 | 300,0000 | -2,57% | -7,9200 | 1 | 30 000 | 2025-10-14 11:11 |
FJSWH26 | 26,4990 | +6,85% | 1,6990 | 5 | 12 976 | 2025-10-20 09:48 |
FJSWM26 | 24,9680 | +2,05% | 0,5020 | 1 | 2 496 | 2025-10-15 11:59 |
FJSWZ25 | 25,7400 | +4,38% | 1,0800 | 1 497 | 3 868 619 | 2025-10-20 14:16 |
FKGHH26 | 193,2100 | +1,40% | 2,6600 | 13 | 251 806 | 2025-10-20 12:29 |
FKGHM26 | 195,7000 | +1,93% | 3,7000 | 1 | 19 570 | 2025-10-20 13:28 |
FKGHZ25 | 191,6900 | +1,89% | 3,5500 | 599 | 11 498 956 | 2025-10-20 14:13 |
FKRUH26 | 462,3900 | +0,19% | 0,8900 | 1 | 4 623 | 2025-10-06 14:09 |
FKRUZ25 | 458,0700 | +1,55% | 7,0000 | 13 | 59 913 | 2025-10-20 13:44 |
FKTYM26 | 940,0000 | +0,44% | 4,1500 | 7 | 65 625 | 2025-10-03 15:00 |
FKTYZ25 | 930,0000 | +0,43% | 4,0000 | 7 | 65 140 | 2025-10-20 10:25 |
FLPPH26 | 17 948,2000 | -1,28% | -232,8000 | 1 | 17 948 | 2025-09-30 12:09 |
FLPPM26 | 17 902,7900 | -0,05% | -8,8000 | 5 | 89 513 | 2025-10-09 15:58 |
FLPPZ25 | 17 040,0000 | -0,50% | -85,0000 | 10 | 170 699 | 2025-10-20 12:34 |
FLWBH26 | 23,4760 | -0,45% | -0,1050 | 1 | 2 347 | 2025-10-02 13:44 |
FLWBM26 | 23,3880 | -2,70% | -0,6490 | 1 | 2 338 | 2025-09-30 10:20 |
FLWBZ25 | 21,9500 | +0,92% | 0,2000 | 1 | 2 195 | 2025-10-20 09:51 |
FMABZ25 | 8,2760 | -3,81% | -0,3280 | 25 | 20 730 | 2025-10-20 09:33 |
FMBKH26 | 945,0000 | +2,89% | 26,5000 | 1 | 9 450 | 2025-10-20 10:00 |
FMBKZ25 | 940,5000 | +1,68% | 15,5000 | 13 | 122 809 | 2025-10-20 13:01 |
FMILH26 | 14,7710 | -0,94% | -0,1400 | 2 | 29 581 | 2025-10-17 10:12 |
FMILM26 | 15,2380 | +3,57% | 0,5250 | 10 | 152 380 | 2025-09-23 13:26 |
FMILZ25 | 14,9800 | +2,04% | 0,3000 | 1 | 14 980 | 2025-10-20 13:21 |
FOPLH26 | 9,0970 | +1,13% | 0,1020 | 2 | 18 127 | 2025-10-17 16:16 |
FOPLZ25 | 9,2040 | +1,50% | 0,1360 | 3 | 27 550 | 2025-10-20 11:02 |
FPCOH26 | 28,1300 | +4,19% | 1,1300 | 4 | 11 177 | 2025-10-16 15:18 |
FPCOM26 | 28,6800 | +1,82% | 0,5140 | 3 | 8 604 | 2025-10-20 09:40 |
FPCOZ25 | 28,6000 | +2,51% | 0,7000 | 218 | 620 757 | 2025-10-20 13:40 |
FPEOH26 | 185,1100 | -1,25% | -2,3400 | 1 | 18 511 | 2025-10-17 10:22 |
FPEOM26 | 176,6100 | -2,46% | -4,4500 | 12 | 212 942 | 2025-09-22 09:16 |
FPEOZ25 | 186,2900 | +0,05% | 0,0900 | 49 | 919 706 | 2025-10-20 13:43 |
FPGEZ25 | 10,8000 | +2,86% | 0,3000 | 89 | 962 916 | 2025-10-20 13:34 |
FPKNH26 | 93,0000 | +2,51% | 2,2800 | 4 | 37 064 | 2025-10-20 14:13 |
FPKNM26 | 93,8000 | +2,85% | 2,6000 | 3 | 28 076 | 2025-10-20 10:56 |
FPKNZ25 | 92,5300 | +3,50% | 3,1300 | 482 | 4 408 849 | 2025-10-20 14:15 |
FPKOH26 | 76,9900 | +1,05% | 0,8000 | 1 | 7 699 | 2025-10-20 09:52 |
FPKOM26 | 76,6500 | +1,73% | 1,3000 | 1 | 7 665 | 2025-10-09 13:55 |
FPKOZ25 | 75,9300 | +1,11% | 0,8300 | 250 | 1 902 442 | 2025-10-20 14:15 |
FPKPH26 | 17,0530 | +1,39% | 0,2330 | 1 | 1 705 | 2025-10-17 10:36 |
FPKPM26 | 16,8370 | +2,33% | 0,3830 | 20 | 33 382 | 2025-09-26 10:50 |
FPKPZ25 | 17,0000 | 0,00% | 0,0000 | 17 | 28 899 | 2025-10-20 10:39 |
FPXMH26 | 7,0000 | 0,00% | 0,0000 | 1 | 7 000 | 2025-10-14 17:00 |
FPXMZ25 | 6,8650 | -0,51% | -0,0350 | 2 | 13 738 | 2025-10-20 09:46 |
FPZUH26 | 55,9900 | -1,08% | -0,6100 | 5 | 27 817 | 2025-10-17 17:00 |
FPZUM26 | 57,3000 | +0,35% | 0,2000 | 2 | 11 497 | 2025-10-20 09:13 |
FPZUZ25 | 55,3400 | +0,65% | 0,3600 | 203 | 1 126 717 | 2025-10-20 13:56 |
FSPLZ25 | 491,0000 | -0,41% | -2,0000 | 2 | 9 820 | 2025-10-16 14:23 |
FTENH26 | 99,9000 | +1,58% | 1,5500 | 3 | 3 025 | 2025-10-09 10:26 |
FTENM26 | 97,5000 | +2,09% | 2,0000 | 1 | 975 | 2025-10-08 14:57 |
FTENZ25 | 92,8000 | -1,57% | -1,4800 | 22 | 19 995 | 2025-10-17 16:49 |
FTPEH26 | 9,2000 | +3,95% | 0,3500 | 3 | 27 590 | 2025-10-16 09:02 |
FTPEM26 | 8,9000 | +1,42% | 0,1250 | 1 | 8 900 | 2025-10-15 14:00 |
FTPEZ25 | 9,2150 | +4,02% | 0,3560 | 171 | 1 552 116 | 2025-10-20 14:14 |
FUSDH26 | 3,6527 | +0,15% | 0,0054 | 28 | 102 227 | 2025-10-20 13:41 |
FUSDM26 | 3,6514 | +0,08% | 0,0029 | 324 | 1 180 825 | 2025-10-20 12:18 |
FUSDU26 | 3,6715 | +0,28% | 0,0102 | 20 | 73 430 | 2025-10-20 13:51 |
FUSDV25 | 3,6340 | -0,16% | -0,0060 | 103 | 374 302 | 2025-10-17 10:19 |
FUSDX25 | 3,6400 | +0,03% | 0,0011 | 2 | 7 280 | 2025-10-20 09:31 |
FUSDZ25 | 3,6451 | +0,10% | 0,0036 | 1 950 | 7 105 671 | 2025-10-20 14:16 |
FW20H2620 | 2 955,0000 | +1,13% | 33,0000 | 258 | 15 257 420 | 2025-10-20 14:11 |
FW20KONT | 2 928,0000 | +1,10% | 32,0000 | 9 296 | 545 147 640 | 2025-10-20 14:18 |
FW20M2620 | 2 958,0000 | +1,27% | 37,0000 | 49 | 2 896 580 | 2025-10-20 12:27 |
FW20U2620 | 2 916,0000 | +1,14% | 33,0000 | 30 | 1 749 680 | 2025-10-20 14:10 |
FW20Z2520 | 2 928,0000 | +1,10% | 32,0000 | 9 296 | 545 147 640 | 2025-10-20 14:18 |
FW40H26 | 8 097,0000 | +1,91% | 152,0000 | 5 | 404 340 | 2025-10-20 13:42 |
FW40M26 | 8 098,0000 | +0,01% | 1,0000 | 1 | 80 980 | 2025-10-20 09:56 |
FW40Z25 | 8 036,0000 | +2,02% | 159,0000 | 84 | 6 715 230 | 2025-10-20 14:11 |
FXTBH26 | 69,0300 | -0,10% | -0,0700 | 1 | 6 903 | 2025-10-20 09:06 |
FXTBM26 | 68,7000 | +1,70% | 1,1500 | 3 | 20 545 | 2025-10-09 09:44 |
FXTBZ25 | 69,5800 | +2,96% | 2,0000 | 40 | 277 121 | 2025-10-20 13:18 |
FZABH26 | 22,5000 | 0,00% | 0,0000 | 5 | 11 250 | 2025-10-03 14:41 |
FZABM26 | 22,1970 | -0,30% | -0,0660 | 29 | 64 371 | 2025-10-08 09:16 |
FZABZ25 | 21,9200 | -0,18% | -0,0400 | 71 | 156 308 | 2025-10-20 12:41 |