Kontrakty terminowe - tabela notowań
| Nazwa | Kurs | Zmiana (%) | Zmiana | Wolumen (szt.) | Obrót (zł) | Czas |
|---|---|---|---|---|---|---|
| F11BM26 | 138,0000 | +0,80% | 1,1000 | 37 | 50 575 | 2026-06-19 16:49 |
| F11BU26 | 139,5100 | -2,30% | -3,2900 | 12 | 16 741 | 2026-06-24 15:31 |
| F11BZ26 | 145,1500 | -6,26% | -9,7000 | 12 | 17 418 | 2026-06-15 11:00 |
| FACPH27 | 180,3400 | -0,01% | -0,0100 | 2 | 36 068 | 2026-06-22 10:41 |
| FACPM26 | 178,1300 | +1,30% | 2,2900 | 19 | 332 894 | 2026-06-19 17:00 |
| FACPU26 | 172,0100 | -1,14% | -1,9900 | 7 | 122 534 | 2026-06-24 16:02 |
| FACPZ26 | 176,0000 | -3,96% | -7,2500 | 2 | 35 210 | 2026-06-22 09:04 |
| FALEH27 | 39,0000 | -2,40% | -0,9610 | 8 | 31 765 | 2026-06-22 17:00 |
| FALEM26 | 39,4700 | +2,55% | 0,9800 | 1 127 | 4 412 317 | 2026-06-19 17:00 |
| FALEU26 | 37,8200 | -4,20% | -1,6600 | 461 | 1 777 464 | 2026-06-24 16:28 |
| FALEZ26 | 36,4000 | +3,26% | 1,1500 | 3 | 10 920 | 2026-06-05 13:41 |
| FALRH27 | 132,0000 | -2,27% | -3,0600 | 1 | 13 200 | 2026-06-23 14:33 |
| FALRM26 | 135,5800 | +0,43% | 0,5800 | 73 | 982 483 | 2026-06-19 17:00 |
| FALRU26 | 131,0000 | -1,67% | -2,2200 | 28 | 369 739 | 2026-06-24 16:02 |
| FALRZ26 | 140,4500 | +1,33% | 1,8500 | 2 | 28 288 | 2026-06-17 09:28 |
| FAPRM26 | 25,9200 | +2,25% | 0,5700 | 51 | 131 465 | 2026-06-19 13:19 |
| FAPRU26 | 25,3990 | -2,31% | -0,6000 | 1 | 2 539 | 2026-06-23 10:50 |
| FAPRZ26 | 26,8070 | -1,34% | -0,3630 | 2 | 5 361 | 2026-06-17 09:31 |
| FASBM26 | 95,1500 | -2,06% | -2,0000 | 14 | 132 007 | 2026-06-19 17:00 |
| FASBU26 | 92,6000 | -4,15% | -4,0100 | 23 | 218 334 | 2026-06-24 15:34 |
| FASBZ26 | 98,2000 | +2,19% | 2,1000 | 1 | 9 820 | 2026-06-22 09:00 |
| FATTM26 | 20,7390 | +5,96% | 1,1670 | 311 | 634 163 | 2026-06-19 17:01 |
| FATTU26 | 19,4500 | -5,12% | -1,0500 | 60 | 118 961 | 2026-06-24 15:27 |
| FATTZ26 | 20,8670 | -1,92% | -0,4090 | 10 | 20 867 | 2026-06-24 11:40 |
| FBASM26 | 27 692,0000 | -3,01% | -858,0000 | 1 | 55 384 | 2026-05-26 12:05 |
| FBDXM26 | 718,4800 | +0,73% | 5,2300 | 4 | 28 483 | 2026-06-19 16:34 |
| FBDXU26 | 712,0000 | -0,56% | -4,0000 | 10 | 71 650 | 2026-06-24 15:19 |
| FBDXZ26 | 702,8000 | +3,23% | 22,0000 | 1 | 7 028 | 2026-05-26 09:16 |
| FCARM26 | 784,2200 | +0,41% | 3,1700 | 2 | 15 684 | 2026-06-19 17:00 |
| FCARU26 | 814,1500 | -0,16% | -1,3400 | 2 | 16 413 | 2026-06-15 13:26 |
| FCDRM26 | 223,8800 | +0,40% | 0,8900 | 1 389 | 31 250 446 | 2026-06-19 17:02 |
| FCDRU26 | 229,4000 | -1,72% | -4,0100 | 712 | 16 280 646 | 2026-06-24 16:19 |
| FCDRZ26 | 227,7000 | -2,11% | -4,9000 | 3 | 68 688 | 2026-06-24 09:05 |
| FCHFH27 | 4,7977 | +0,29% | 0,0139 | 18 | 86 395 | 2026-06-24 14:49 |
| FCHFM26 | 4,6095 | -0,19% | -0,0086 | 42 | 193 722 | 2026-06-19 10:18 |
| FCHFM27 | 4,8410 | +0,85% | 0,0410 | 25 | 120 751 | 2026-06-24 13:06 |
| FCHFN26 | 4,6647 | +0,13% | 0,0061 | 3 | 13 990 | 2026-06-24 14:25 |
| FCHFU26 | 4,6910 | +0,05% | 0,0023 | 28 | 131 424 | 2026-06-24 16:30 |
| FCHFZ26 | 4,7399 | +0,21% | 0,0099 | 1 | 4 739 | 2026-06-24 10:13 |
| FCPSH27 | 15,9240 | -3,08% | -0,5060 | 1 | 1 592 | 2026-06-24 12:13 |
| FCPSM26 | 16,3720 | +5,42% | 0,8420 | 5 760 | 9 185 668 | 2026-06-19 17:00 |
| FCPSU26 | 15,0750 | -3,67% | -0,5740 | 759 | 1 161 892 | 2026-06-24 16:34 |
| FCPSZ26 | 15,2000 | -6,85% | -1,1180 | 232 | 361 713 | 2026-06-24 16:13 |
| FDIAM26 | 171,4000 | -2,01% | -3,5200 | 2 | 34 272 | 2026-06-19 09:46 |
| FDIAU26 | 172,3000 | -2,10% | -3,7000 | 4 | 68 877 | 2026-06-23 11:47 |
| FDIAZ26 | 172,7500 | -3,49% | -6,2500 | 4 | 70 115 | 2026-06-23 16:23 |
| FDNPH27 | 29,8600 | +0,83% | 0,2470 | 10 | 29 860 | 2026-06-22 10:42 |
| FDNPM26 | 29,1300 | +0,07% | 0,0210 | 1 318 | 3 829 213 | 2026-06-19 17:02 |
| FDNPU26 | 29,0000 | -1,43% | -0,4200 | 170 | 493 227 | 2026-06-24 16:38 |
| FDNPZ26 | 29,1610 | -0,13% | -0,0390 | 17 | 49 684 | 2026-06-24 14:31 |
| FDOMU26 | 255,0000 | -0,35% | -0,8900 | 4 | 103 888 | 2026-05-26 14:53 |
| FDOMZ26 | 238,6000 | -2,49% | -6,1000 | 8 | 193 460 | 2026-06-22 15:25 |
| FEATM26 | 10,5500 | +2,23% | 0,2300 | 27 | 28 420 | 2026-06-15 14:28 |
| FEATU26 | 11,2500 | +1,46% | 0,1620 | 2 | 2 250 | 2026-06-23 09:00 |
| FEBPM26 | 643,5000 | -0,23% | -1,5000 | 1 | 6 435 | 2026-06-19 10:04 |
| FEBPU26 | 647,0000 | -0,49% | -3,2000 | 3 | 19 452 | 2026-06-24 12:20 |
| FEBPZ26 | 650,0000 | -0,58% | -3,8200 | 2 | 13 000 | 2026-06-22 09:05 |
| FENAM26 | 19,3710 | +0,63% | 0,1210 | 6 | 115 998 | 2026-06-19 17:00 |
| FENAU26 | 19,7160 | -1,71% | -0,3440 | 1 | 19 716 | 2026-06-19 10:08 |
| FEUHM26 | 5,3000 | +0,28% | 0,0150 | 22 | 114 580 | 2026-06-19 16:39 |
| FEUHU26 | 5,3000 | -0,93% | -0,0500 | 2 | 10 600 | 2026-06-24 13:50 |
| FEUHZ26 | 5,3000 | -1,30% | -0,0700 | 3 | 16 000 | 2026-06-23 14:03 |
| FEURH27 | 4,3333 | +0,14% | 0,0061 | 2 | 8 666 | 2026-06-24 12:01 |
| FEURM26 | 4,2611 | +0,06% | 0,0026 | 3 | 12 785 | 2026-06-19 10:09 |
| FEURM27 | 4,3437 | +0,24% | 0,0106 | 77 | 334 383 | 2026-06-23 12:33 |
| FEURN26 | 4,2943 | +0,14% | 0,0060 | 8 | 34 333 | 2026-06-24 13:07 |
| FEURU26 | 4,3040 | +0,16% | 0,0069 | 86 | 370 040 | 2026-06-24 15:20 |
| FEURZ26 | 4,3144 | +0,06% | 0,0027 | 374 | 1 613 585 | 2026-06-24 11:27 |
| FFINM26 | 23 476,0000 | -0,82% | -194,0000 | 1 | 46 952 | 2026-06-08 09:24 |
| FFINU26 | 24 780,0000 | -1,59% | -401,0000 | 1 | 49 560 | 2026-06-19 09:23 |
| FGBPH27 | 4,9653 | +0,32% | 0,0158 | 12 | 59 510 | 2026-06-23 14:20 |
| FGBPM26 | 4,9143 | 0,00% | 0,0002 | 1 | 4 914 | 2026-06-19 08:56 |
| FGBPM27 | 4,9459 | +0,37% | 0,0184 | 5 | 24 618 | 2026-06-22 15:16 |
| FGBPN26 | 4,9735 | +0,15% | 0,0076 | 1 | 4 973 | 2026-06-24 13:32 |
| FGBPU26 | 4,9701 | +0,05% | 0,0027 | 7 | 34 820 | 2026-06-24 16:29 |
| FGBPZ26 | 4,9780 | +0,28% | 0,0137 | 2 | 9 956 | 2026-06-24 10:33 |
| FGPWM26 | 84,8500 | -0,35% | -0,3000 | 6 | 50 761 | 2026-06-19 16:26 |
| FGPWU26 | 82,7000 | -0,02% | -0,0200 | 2 | 16 550 | 2026-06-23 13:00 |
| FGPWZ26 | 83,9200 | +2,34% | 1,9200 | 1 | 8 392 | 2026-06-12 09:45 |
| FINGM26 | 460,0000 | -0,44% | -2,0500 | 2 | 91 856 | 2026-06-19 11:59 |
| FINGU26 | 456,3600 | -0,48% | -2,2000 | 2 | 92 045 | 2026-06-22 14:55 |
| FINGZ26 | 465,1100 | -2,11% | -10,0100 | 1 | 46 511 | 2026-06-22 09:05 |
| FJSWH27 | 25,9300 | -1,88% | -0,4960 | 2 | 5 186 | 2026-06-24 12:53 |
| FJSWM26 | 25,9960 | +1,95% | 0,4960 | 1 065 | 2 791 852 | 2026-06-19 17:01 |
| FJSWU26 | 25,1500 | -5,09% | -1,3490 | 586 | 1 499 887 | 2026-06-24 16:38 |
| FJSWZ26 | 26,0000 | -2,10% | -0,5580 | 15 | 39 000 | 2026-06-24 12:39 |
| FKGHH27 | 335,3800 | -6,06% | -21,6200 | 2 | 68 138 | 2026-06-24 15:04 |
| FKGHM26 | 364,6200 | -2,77% | -10,3700 | 1 468 | 53 571 406 | 2026-06-19 17:01 |
| FKGHU26 | 330,1100 | -5,41% | -18,8900 | 1 884 | 63 616 510 | 2026-06-24 16:38 |
| FKGHZ26 | 332,8700 | -4,95% | -17,3500 | 29 | 980 904 | 2026-06-24 16:33 |
| FKRUM26 | 400,0000 | +0,65% | 2,6000 | 45 | 179 321 | 2026-06-19 16:38 |
| FKRUU26 | 405,0000 | +0,50% | 2,0100 | 12 | 48 611 | 2026-06-24 16:36 |
| FKRUZ26 | 407,0000 | -0,73% | -3,0000 | 14 | 57 381 | 2026-06-23 15:23 |
| FKTYH27 | 1 166,0000 | -2,83% | -34,0000 | 5 | 58 340 | 2026-06-24 09:53 |
| FKTYM26 | 1 238,1000 | +0,82% | 10,0900 | 22 | 273 420 | 2026-06-19 14:47 |
| FKTYU26 | 1 133,0000 | -2,58% | -30,0000 | 4 | 45 600 | 2026-06-24 15:52 |
| FLPPH27 | 18 050,0000 | -3,61% | -675,1500 | 6 | 110 000 | 2026-06-24 15:01 |
| FLPPM26 | 18 551,4300 | -0,91% | -169,5700 | 107 | 2 030 417 | 2026-06-19 17:02 |
| FLPPU26 | 18 320,0000 | -1,51% | -281,0000 | 35 | 662 633 | 2026-06-24 16:18 |
| FLPPZ26 | 18 690,2200 | +0,92% | 171,2600 | 10 | 190 654 | 2026-06-24 09:20 |
| FLWBH27 | 21,2100 | +0,64% | 0,1340 | 2 | 4 242 | 2026-06-24 13:24 |
| FLWBM26 | 20,1300 | -2,75% | -0,5700 | 39 | 80 426 | 2026-06-19 17:00 |
| FLWBU26 | 20,6960 | -2,36% | -0,5000 | 17 | 35 439 | 2026-06-24 16:34 |
| FLWBZ26 | 21,0030 | -2,31% | -0,4970 | 2 | 4 200 | 2026-06-22 09:00 |
| FMABM26 | 7,6050 | 0,00% | 0,0000 | 10 | 7 605 | 2026-06-18 09:11 |
| FMABU26 | 7,5260 | -0,88% | -0,0670 | 5 | 3 763 | 2026-06-23 15:33 |
| FMBKH27 | 1 435,0000 | -1,26% | -18,3100 | 2 | 28 883 | 2026-06-22 15:06 |
| FMBKM26 | 1 435,4400 | +0,52% | 7,4400 | 227 | 3 234 158 | 2026-06-19 17:00 |
| FMBKU26 | 1 385,0500 | -2,19% | -30,9500 | 31 | 432 063 | 2026-06-24 16:16 |
| FMBKZ26 | 1 349,9200 | +5,46% | 69,9200 | 1 | 13 499 | 2026-06-12 09:20 |
| FMDVH27 | 94,8200 | -2,75% | -2,6800 | 2 | 19 004 | 2026-06-23 09:33 |
| FMDVM26 | 95,9100 | +1,49% | 1,4100 | 264 | 2 510 996 | 2026-06-19 17:00 |
| FMDVU26 | 93,3000 | -0,43% | -0,4000 | 318 | 3 037 613 | 2026-06-24 16:34 |
| FMDVZ26 | 98,0000 | +1,55% | 1,5000 | 2 | 19 520 | 2026-06-24 09:44 |
| FMILM26 | 20,3000 | -2,03% | -0,4200 | 28 | 572 203 | 2026-06-19 16:18 |
| FMILU26 | 19,9000 | -0,80% | -0,1600 | 5 | 99 948 | 2026-06-24 15:42 |
| FMILZ26 | 20,7710 | -1,09% | -0,2290 | 2 | 41 439 | 2026-06-22 09:05 |
| FOPLM26 | 16,0800 | +3,76% | 0,5820 | 8 | 126 994 | 2026-06-19 17:00 |
| FOPLU26 | 14,6000 | -4,70% | -0,7200 | 12 | 176 808 | 2026-06-24 15:40 |
| FOPLZ26 | 15,0000 | -2,59% | -0,3990 | 2 | 30 000 | 2026-06-24 09:21 |
| FPCOH27 | 35,1600 | +0,03% | 0,0100 | 1 | 3 516 | 2026-06-23 09:16 |
| FPCOM26 | 34,5900 | -1,17% | -0,4100 | 101 | 349 397 | 2026-06-19 15:41 |
| FPCOU26 | 35,4110 | -1,01% | -0,3610 | 21 | 74 986 | 2026-06-24 15:30 |
| FPCOZ26 | 35,0200 | -2,29% | -0,8200 | 5 | 17 483 | 2026-06-22 09:05 |
| FPEOH27 | 230,8900 | -2,00% | -4,7100 | 1 | 23 089 | 2026-06-23 09:55 |
| FPEOM26 | 235,1700 | -0,11% | -0,2700 | 46 | 1 079 267 | 2026-06-19 17:00 |
| FPEOU26 | 230,0000 | -0,48% | -1,1000 | 45 | 1 037 639 | 2026-06-24 16:37 |
| FPEOZ26 | 235,6000 | +6,82% | 15,0400 | 2 | 47 120 | 2026-06-22 09:03 |
| FPGEM26 | 9,7760 | -0,86% | -0,0850 | 190 | 1 861 807 | 2026-06-19 17:00 |
| FPGEU26 | 9,3900 | -4,81% | -0,4740 | 97 | 923 205 | 2026-06-24 16:26 |
| FPGEZ26 | 9,5900 | -3,13% | -0,3100 | 1 | 9 590 | 2026-06-24 12:42 |
| FPKNM26 | 126,2300 | +1,31% | 1,6300 | 716 | 8 991 488 | 2026-06-19 17:04 |
| FPKNU26 | 124,5000 | -4,13% | -5,3700 | 496 | 6 252 707 | 2026-06-24 16:37 |
| FPKNZ26 | 126,3900 | -3,11% | -4,0600 | 7 | 89 700 | 2026-06-24 15:13 |
| FPKOH27 | 98,7500 | -2,23% | -2,2500 | 1 | 9 875 | 2026-06-23 14:39 |
| FPKOM26 | 105,1700 | -0,45% | -0,4800 | 400 | 4 195 261 | 2026-06-19 17:00 |
| FPKOU26 | 98,7000 | -0,70% | -0,7000 | 337 | 3 326 513 | 2026-06-24 16:38 |
| FPKOZ26 | 98,5500 | -0,67% | -0,6600 | 4 | 39 478 | 2026-06-24 14:58 |
| FPKPM26 | 11,1890 | -0,96% | -0,1090 | 5 | 5 628 | 2026-06-19 17:00 |
| FPKPU26 | 11,1400 | +0,81% | 0,0900 | 88 | 102 874 | 2026-06-24 16:38 |
| FPKPZ26 | 10,9710 | -4,93% | -0,5690 | 15 | 16 687 | 2026-06-16 16:32 |
| FPXMH27 | 7,7870 | -3,76% | -0,3040 | 2 | 16 137 | 2026-06-23 13:11 |
| FPXMM26 | 7,9660 | -2,28% | -0,1860 | 2 | 15 932 | 2026-06-19 10:20 |
| FPXMU26 | 7,8800 | -2,29% | -0,1850 | 2 | 15 390 | 2026-06-24 16:28 |
| FPZUH27 | 62,4500 | -1,65% | -1,0500 | 1 | 6 245 | 2026-06-24 14:53 |
| FPZUM26 | 67,6500 | +0,03% | 0,0200 | 282 | 1 902 025 | 2026-06-19 17:00 |
| FPZUU26 | 61,9000 | -0,82% | -0,5100 | 79 | 490 912 | 2026-06-24 16:37 |
| FPZUZ26 | 62,0000 | -1,20% | -0,7500 | 2 | 12 415 | 2026-06-24 15:21 |
| FTENH27 | 98,8500 | +1,33% | 1,3000 | 47 | 46 739 | 2026-06-22 16:38 |
| FTENM26 | 97,0000 | +0,52% | 0,5000 | 21 | 20 295 | 2026-06-19 11:09 |
| FTENU26 | 94,1000 | -2,62% | -2,5300 | 16 | 15 090 | 2026-06-24 15:36 |
| FTENZ26 | 95,6300 | -9,87% | -10,4700 | 10 | 9 563 | 2026-05-27 09:50 |
| FTPEM26 | 9,3900 | +0,54% | 0,0500 | 59 | 552 118 | 2026-06-19 17:00 |
| FTPEU26 | 8,7180 | -7,16% | -0,6720 | 157 | 1 400 339 | 2026-06-24 16:38 |
| FTPEZ26 | 9,6600 | +4,04% | 0,3750 | 3 | 28 444 | 2026-06-22 10:46 |
| FUSDH27 | 3,7800 | +0,59% | 0,0220 | 36 | 135 955 | 2026-06-24 14:32 |
| FUSDM26 | 3,7195 | +0,35% | 0,0130 | 1 807 | 6 731 342 | 2026-06-19 10:29 |
| FUSDM27 | 3,7806 | +0,64% | 0,0241 | 1 205 | 4 556 809 | 2026-06-24 16:34 |
| FUSDN26 | 3,7836 | +0,57% | 0,0215 | 92 | 347 682 | 2026-06-24 12:18 |
| FUSDU26 | 3,7790 | +0,43% | 0,0162 | 4 598 | 17 377 963 | 2026-06-24 16:34 |
| FUSDZ26 | 3,7833 | +0,62% | 0,0235 | 3 888 | 14 672 913 | 2026-06-24 15:06 |
| FW20H2720 | 3 601,0000 | -1,88% | -69,0000 | 100 | 7 253 780 | 2026-06-24 16:37 |
| FW20KONT | 3 543,0000 | -2,29% | -83,0000 | 21 194 | 1 514 338 840 | 2026-06-24 16:38 |
| FW20M2620 | 3 666,0000 | -0,11% | -4,0000 | 5 899 | 431 893 060 | 2026-06-19 17:04 |
| FW20M2720 | 3 577,0000 | -2,27% | -83,0000 | 112 | 8 089 700 | 2026-06-24 16:01 |
| FW20U2620 | 3 543,0000 | -2,29% | -83,0000 | 21 194 | 1 514 338 840 | 2026-06-24 16:38 |
| FW20Z2620 | 3 574,0000 | -2,08% | -76,0000 | 445 | 31 995 320 | 2026-06-24 16:37 |
| FW40H27 | 9 667,0000 | -0,97% | -95,0000 | 5 | 483 350 | 2026-06-23 13:15 |
| FW40M26 | 9 717,0000 | +0,31% | 30,0000 | 478 | 46 255 600 | 2026-06-19 17:00 |
| FW40U26 | 9 455,0000 | -1,46% | -140,0000 | 110 | 10 425 610 | 2026-06-24 16:38 |
| FW40Z26 | 9 499,0000 | -1,46% | -141,0000 | 1 | 94 990 | 2026-06-24 15:39 |
| FXTBH27 | 113,6400 | +2,41% | 2,6700 | 11 | 124 658 | 2026-06-22 13:20 |
| FXTBM26 | 109,4300 | -0,14% | -0,1500 | 80 | 875 318 | 2026-06-19 17:00 |
| FXTBU26 | 108,6700 | -0,31% | -0,3400 | 52 | 569 179 | 2026-06-24 15:44 |
| FXTBZ26 | 112,5000 | +2,41% | 2,6500 | 11 | 123 700 | 2026-06-19 11:13 |
| FZABH27 | 26,2900 | +1,04% | 0,2700 | 2 | 5 229 | 2026-06-23 12:59 |
| FZABM26 | 26,2900 | +0,96% | 0,2500 | 1 606 | 4 186 826 | 2026-06-19 16:47 |
| FZABU26 | 26,3000 | +1,11% | 0,2890 | 815 | 2 114 815 | 2026-06-24 16:38 |
| FZABZ26 | 26,5000 | +3,71% | 0,9470 | 6 | 15 900 | 2026-06-19 09:42 |