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 | 190,1100 | -0,52% | -0,9900 | 52 | 99 814 | 2025-07-10 17:00 |
F11BZ25 | 215,0000 | -2,93% | -6,4800 | 1 | 2 150 | 2025-07-01 09:09 |
FACPH26 | 223,0000 | +8,78% | 18,0000 | 2 | 44 505 | 2025-07-09 10:12 |
FACPM25 | 186,6400 | +0,78% | 1,4400 | 31 | 575 458 | 2025-06-20 17:00 |
FACPU25 | 214,0100 | -2,72% | -5,9900 | 37 | 799 785 | 2025-07-10 17:00 |
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 | 35,1200 | -1,60% | -0,5700 | 278 | 991 403 | 2025-07-10 17:00 |
FALEZ25 | 36,6670 | +3,09% | 1,0980 | 1 | 3 666 | 2025-07-10 13:11 |
FALRM25 | 98,5000 | -0,53% | -0,5200 | 27 | 265 788 | 2025-06-20 17:04 |
FALRU25 | 99,8100 | -3,10% | -3,1900 | 45 | 452 440 | 2025-07-10 16:49 |
FALRZ25 | 101,1000 | -2,60% | -2,7000 | 5 | 51 630 | 2025-07-10 15:49 |
FAPRM25 | 19,0000 | -2,76% | -0,5400 | 4 | 7 600 | 2025-06-20 17:01 |
FAPRU25 | 20,2100 | -5,11% | -1,0890 | 28 | 56 979 | 2025-07-10 11:17 |
FASBM25 | 21,3790 | -4,56% | -1,0210 | 5 | 11 331 | 2025-06-20 17:00 |
FASBU25 | 26,4490 | -2,69% | -0,7310 | 1 | 2 644 | 2025-07-10 12:15 |
FATTM25 | 21,4900 | -3,68% | -0,8200 | 159 | 351 018 | 2025-06-20 17:00 |
FATTU25 | 22,6900 | -1,69% | -0,3900 | 16 | 36 365 | 2025-07-10 16:47 |
FATTZ25 | 23,0500 | -7,05% | -1,7470 | 1 | 2 305 | 2025-06-18 15:35 |
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 | 556,0000 | +1,89% | 10,3100 | 32 | 178 007 | 2025-07-10 16:32 |
FBDXZ25 | 550,2500 | -1,55% | -8,6500 | 1 | 5 502 | 2025-07-10 16:03 |
FCARM25 | 549,3000 | -0,24% | -1,3400 | 1 | 5 493 | 2025-06-16 09:07 |
FCARU25 | 596,4900 | +0,51% | 3,0000 | 1 | 5 964 | 2025-07-08 11:05 |
FCCCM25 | 185,0000 | +2,46% | 4,4500 | 250 | 4 616 769 | 2025-06-20 17:00 |
FCCCU25 | 203,5100 | -0,63% | -1,2900 | 71 | 1 453 701 | 2025-07-10 17:00 |
FCCCZ25 | 188,0000 | -2,50% | -4,8200 | 2 | 38 600 | 2025-06-24 14:46 |
FCDRH26 | 272,1300 | +0,03% | 0,0700 | 3 | 81 639 | 2025-07-10 15:27 |
FCDRM25 | 269,7000 | +0,28% | 0,7500 | 237 | 6 400 075 | 2025-06-20 17:00 |
FCDRU25 | 269,6000 | -0,88% | -2,3900 | 89 | 2 408 634 | 2025-07-10 17:03 |
FCDRZ25 | 272,1200 | -2,81% | -7,8800 | 4 | 109 615 | 2025-07-10 15:26 |
FCHFH26 | 4,7253 | +0,27% | 0,0129 | 9 | 42 472 | 2025-07-10 16:39 |
FCHFM25 | 4,5346 | -0,10% | -0,0047 | 192 | 872 484 | 2025-06-20 10:26 |
FCHFM26 | 4,7713 | +0,17% | 0,0081 | 2 | 9 543 | 2025-07-10 17:00 |
FCHFN25 | 4,5480 | -0,01% | -0,0003 | 35 | 159 180 | 2025-07-08 16:45 |
FCHFU25 | 4,6100 | +0,17% | 0,0078 | 28 | 128 773 | 2025-07-10 16:40 |
FCHFZ25 | 4,6520 | +0,06% | 0,0026 | 5 | 23 248 | 2025-07-09 15:16 |
FCPSH26 | 17,3730 | -0,68% | -0,1190 | 1 | 1 737 | 2025-07-10 14:27 |
FCPSM25 | 15,9000 | -0,25% | -0,0400 | 482 | 769 525 | 2025-06-20 16:47 |
FCPSU25 | 16,7850 | -1,84% | -0,3140 | 130 | 218 490 | 2025-07-10 17:00 |
FCPSZ25 | 17,2300 | -1,41% | -0,2460 | 40 | 69 210 | 2025-07-10 14:24 |
FDIAU25 | 165,2200 | -1,72% | -2,8900 | 1 | 16 522 | 2025-07-02 13:49 |
FDNPH26 | 548,8200 | -1,27% | -7,0800 | 3 | 164 646 | 2025-07-10 14:19 |
FDNPM25 | 508,0000 | -0,39% | -2,0000 | 46 | 2 344 093 | 2025-06-20 16:47 |
FDNPU25 | 532,7000 | -2,44% | -13,3000 | 59 | 3 175 113 | 2025-07-10 16:47 |
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 | 236,0000 | -0,11% | -0,2700 | 1 | 23 600 | 2025-07-10 10:46 |
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 | 16,0400 | +0,26% | 0,0410 | 34 | 54 623 | 2025-07-10 16:09 |
FENAM25 | 17,0880 | -1,28% | -0,2220 | 4 | 68 998 | 2025-06-20 11:03 |
FENAU25 | 19,9800 | -1,57% | -0,3180 | 1 | 19 980 | 2025-07-09 14:19 |
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 | 8,3720 | -1,27% | -0,1080 | 4 | 33 587 | 2025-07-10 14:20 |
FEURH26 | 4,3400 | +0,29% | 0,0126 | 26 | 112 665 | 2025-07-10 17:00 |
FEURM25 | 4,2670 | -0,14% | -0,0061 | 377 | 1 609 782 | 2025-06-20 10:24 |
FEURM26 | 4,3521 | -0,07% | -0,0032 | 1 | 4 352 | 2025-07-09 16:02 |
FEURN25 | 4,2480 | -0,12% | -0,0053 | 35 | 148 680 | 2025-07-08 16:46 |
FEURU25 | 4,2780 | +0,20% | 0,0085 | 188 | 803 269 | 2025-07-10 16:31 |
FEURZ25 | 4,3091 | +0,27% | 0,0114 | 6 | 25 823 | 2025-07-10 16:29 |
FFINU25 | 18 826,0000 | -1,37% | -261,0000 | 15 | 565 620 | 2025-06-25 12:49 |
FGBPH26 | 4,9607 | +0,17% | 0,0082 | 1 | 4 960 | 2025-07-10 16:46 |
FGBPM25 | 4,9956 | +0,02% | 0,0012 | 6 | 29 974 | 2025-06-20 09:59 |
FGBPM26 | 4,9664 | +0,13% | 0,0065 | 1 | 4 966 | 2025-07-10 16:47 |
FGBPN25 | 4,9300 | +0,17% | 0,0085 | 1 | 4 930 | 2025-07-10 15:55 |
FGBPU25 | 4,9410 | +0,12% | 0,0060 | 9 | 44 461 | 2025-07-10 16:49 |
FGBPZ25 | 4,9524 | +0,22% | 0,0108 | 1 | 4 952 | 2025-07-10 17:00 |
FGPWM25 | 50,3800 | -0,92% | -0,4700 | 2 | 10 123 | 2025-06-20 11:05 |
FGPWU25 | 53,0700 | +3,98% | 2,0300 | 2 | 10 499 | 2025-07-10 13:28 |
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 | 320,0000 | -0,62% | -2,0000 | 1 | 32 000 | 2025-07-10 15:11 |
FINGZ25 | 310,4800 | +2,08% | 6,3200 | 3 | 93 144 | 2025-06-24 11:48 |
FJSWH26 | 22,4480 | -4,97% | -1,1730 | 1 | 2 244 | 2025-07-08 10:27 |
FJSWM25 | 21,1800 | +1,80% | 0,3740 | 1 054 | 2 198 410 | 2025-06-20 17:00 |
FJSWU25 | 22,8500 | +1,47% | 0,3300 | 216 | 492 736 | 2025-07-10 17:02 |
FJSWZ25 | 22,5400 | 0,00% | 0,0000 | 8 | 18 064 | 2025-07-09 16:31 |
FKGHH26 | 136,5000 | -1,01% | -1,3900 | 1 | 13 650 | 2025-07-07 14:50 |
FKGHM25 | 121,1000 | -1,57% | -1,9300 | 849 | 10 377 486 | 2025-06-20 17:00 |
FKGHU25 | 132,5500 | +0,80% | 1,0500 | 751 | 10 030 471 | 2025-07-10 17:04 |
FKGHZ25 | 134,3000 | +0,90% | 1,2000 | 1 | 13 430 | 2025-07-10 09:33 |
FKRUM25 | 399,7400 | +0,76% | 3,0000 | 43 | 168 819 | 2025-06-20 15:54 |
FKRUU25 | 399,5900 | -0,49% | -1,9600 | 32 | 127 430 | 2025-07-10 16:48 |
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 | 859,5000 | -1,23% | -10,7000 | 1 | 8 595 | 2025-07-10 16:17 |
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 | 14 749,0000 | -0,01% | -1,0000 | 6 | 89 887 | 2025-07-10 16:39 |
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 | 24,3100 | -2,95% | -0,7400 | 3 | 7 341 | 2025-07-09 12:37 |
FLWBZ25 | 25,2790 | +1,12% | 0,2790 | 1 | 2 527 | 2025-07-08 09:03 |
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 | 772,6000 | -2,25% | -17,8000 | 15 | 116 403 | 2025-07-10 16:47 |
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 | 14,0500 | -2,86% | -0,4140 | 22 | 312 053 | 2025-07-10 16:13 |
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 | 9,0340 | -2,17% | -0,2000 | 15 | 135 831 | 2025-07-10 17:00 |
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 | 21,8000 | +1,11% | 0,2400 | 811 | 1 790 281 | 2025-07-10 17:03 |
FPCOZ25 | 22,7900 | +3,45% | 0,7610 | 3 | 6 837 | 2025-07-10 08:50 |
FPEOM25 | 176,0000 | +0,39% | 0,6900 | 227 | 3 973 331 | 2025-06-20 17:00 |
FPEOU25 | 186,5600 | -2,97% | -5,7100 | 196 | 3 704 438 | 2025-07-10 17:00 |
FPEOZ25 | 188,0000 | -2,89% | -5,5900 | 4 | 76 985 | 2025-07-10 16:44 |
FPGEM25 | 10,6500 | +0,10% | 0,0110 | 109 | 1 151 792 | 2025-06-20 17:00 |
FPGEU25 | 11,6470 | -2,11% | -0,2510 | 78 | 912 573 | 2025-07-10 16:49 |
FPGEZ25 | 11,6270 | -2,17% | -0,2580 | 1 | 11 627 | 2025-07-09 10:49 |
FPKNH26 | 83,9000 | +2,83% | 2,3100 | 3 | 25 170 | 2025-07-09 09:51 |
FPKNM25 | 83,0000 | +1,27% | 1,0400 | 530 | 4 367 308 | 2025-06-20 17:00 |
FPKNU25 | 79,8500 | -1,98% | -1,6100 | 681 | 5 501 048 | 2025-07-10 17:01 |
FPKNZ25 | 81,0500 | -1,28% | -1,0500 | 5 | 41 041 | 2025-07-10 16:02 |
FPKOH26 | 76,1300 | +0,33% | 0,2500 | 1 | 7 613 | 2025-07-10 08:45 |
FPKOM25 | 70,0100 | -0,28% | -0,2000 | 500 | 3 512 753 | 2025-06-20 17:00 |
FPKOU25 | 72,9700 | -2,25% | -1,6800 | 287 | 2 118 624 | 2025-07-10 17:03 |
FPKOZ25 | 73,9400 | -1,81% | -1,3600 | 8 | 60 090 | 2025-07-10 15:57 |
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 | 15,7390 | -1,57% | -0,2510 | 22 | 34 796 | 2025-07-10 16:46 |
FPKPZ25 | 16,0890 | -1,20% | -0,1960 | 1 | 1 608 | 2025-07-08 15:37 |
FPXMM25 | 5,0700 | +3,47% | 0,1700 | 1 | 5 070 | 2025-06-20 16:49 |
FPXMU25 | 4,6400 | -3,53% | -0,1700 | 2 | 9 290 | 2025-07-08 16:42 |
FPZUH26 | 57,9200 | -2,48% | -1,4700 | 1 | 5 792 | 2025-07-10 11:52 |
FPZUM25 | 59,8800 | +0,49% | 0,2900 | 301 | 1 796 295 | 2025-06-20 16:46 |
FPZUU25 | 60,1000 | -2,45% | -1,5100 | 185 | 1 124 748 | 2025-07-10 17:00 |
FPZUZ25 | 57,3100 | -2,37% | -1,3900 | 4 | 23 182 | 2025-07-10 15:52 |
FSPLM25 | 467,5000 | -0,34% | -1,5900 | 6 | 28 114 | 2025-06-20 14:51 |
FSPLU25 | 509,4000 | -2,88% | -15,1000 | 4 | 20 424 | 2025-07-10 15:31 |
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 | +0,61% | 0,5000 | 150 | 123 865 | 2025-07-10 16:40 |
FTENZ25 | 84,3500 | 0,00% | 0,0000 | 21 | 17 593 | 2025-07-10 16:28 |
FTPEH26 | 8,9910 | +5,58% | 0,4750 | 1 | 8 991 | 2025-07-07 12:34 |
FTPEM25 | 7,9110 | -3,75% | -0,3080 | 255 | 1 997 426 | 2025-06-20 16:49 |
FTPEU25 | 8,6430 | -1,35% | -0,1180 | 41 | 354 916 | 2025-07-10 17:00 |
FTPEZ25 | 8,7550 | +5,48% | 0,4550 | 1 | 8 755 | 2025-07-07 13:12 |
FUSDH26 | 3,6603 | +0,53% | 0,0194 | 31 | 113 264 | 2025-07-10 17:00 |
FUSDM25 | 3,7059 | -0,22% | -0,0080 | 3 380 | 12 531 703 | 2025-06-20 10:27 |
FUSDM26 | 3,6649 | +0,53% | 0,0193 | 11 | 40 129 | 2025-07-10 16:22 |
FUSDN25 | 3,6382 | +0,44% | 0,0160 | 440 | 1 596 104 | 2025-07-10 16:20 |
FUSDQ25 | 3,6240 | +0,50% | 0,0179 | 12 | 43 469 | 2025-07-07 11:47 |
FUSDU25 | 3,6474 | +0,51% | 0,0184 | 4 561 | 16 588 716 | 2025-07-10 17:02 |
FUSDZ25 | 3,6543 | +0,53% | 0,0193 | 627 | 2 284 604 | 2025-07-10 16:29 |
FW20H2620 | 2 865,0000 | -1,24% | -36,0000 | 29 | 1 671 040 | 2025-07-10 17:00 |
FW20KONT | 2 831,0000 | -1,53% | -44,0000 | 18 170 | 1 039 006 020 | 2025-07-10 17:04 |
FW20M2520 | 2 735,0000 | +0,26% | 7,0000 | 6 904 | 377 196 420 | 2025-06-20 17:02 |
FW20M2620 | 2 860,0000 | -1,41% | -41,0000 | 9 | 520 040 | 2025-07-10 15:51 |
FW20U2520 | 2 831,0000 | -1,53% | -44,0000 | 18 170 | 1 039 006 020 | 2025-07-10 17:04 |
FW20Z2520 | 2 842,0000 | -1,46% | -42,0000 | 314 | 18 090 820 | 2025-07-10 17:00 |
FW40H26 | 8 130,0000 | -0,25% | -20,0000 | 2 | 162 730 | 2025-07-10 15:39 |
FW40M25 | 7 582,0000 | -0,37% | -28,0000 | 303 | 23 037 560 | 2025-06-20 17:00 |
FW40U25 | 8 000,0000 | -0,88% | -71,0000 | 57 | 4 567 540 | 2025-07-10 17:00 |
FW40Z25 | 8 080,0000 | -1,20% | -98,0000 | 5 | 404 000 | 2025-07-10 15:23 |
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 | 72,2800 | -1,26% | -0,9200 | 55 | 397 617 | 2025-07-10 15:20 |
FXTBZ25 | 73,6600 | +1,74% | 1,2600 | 9 | 65 561 | 2025-07-08 16:23 |
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 | 21,0500 | -2,13% | -0,4590 | 64 | 135 660 | 2025-07-10 17:00 |
FZABZ25 | 22,9010 | +4,10% | 0,9010 | 1 | 2 290 | 2025-06-27 12:46 |