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 | 134,3600 | +0,72% | 0,9600 | 38 | 50 893 | 2026-07-01 15:52 |
| 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 | 176,7000 | +3,76% | 6,4000 | 15 | 261 663 | 2026-07-01 16:02 |
| FACPZ26 | 176,0000 | -3,96% | -7,2500 | 2 | 35 210 | 2026-06-22 09:04 |
| FALEH27 | 39,1500 | +2,43% | 0,9300 | 1 | 3 915 | 2026-07-01 10:45 |
| FALEM26 | 39,4700 | +2,55% | 0,9800 | 1 127 | 4 412 317 | 2026-06-19 17:00 |
| FALEU26 | 38,5800 | +1,37% | 0,5200 | 313 | 1 202 295 | 2026-07-01 17:03 |
| FALEZ26 | 38,3500 | +1,99% | 0,7500 | 7 | 26 845 | 2026-07-01 16:25 |
| 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 | 131,7400 | -0,04% | -0,0500 | 12 | 158 601 | 2026-07-01 16:28 |
| 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 | 25,9990 | +2,36% | 0,6000 | 1 | 2 599 | 2026-06-25 13:32 |
| 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 | 99,6000 | +1,62% | 1,5900 | 3 | 29 681 | 2026-07-01 16:32 |
| FASBZ26 | 98,2000 | +2,19% | 2,1000 | 1 | 9 820 | 2026-06-22 09:00 |
| FATTH27 | 20,1700 | +1,46% | 0,2900 | 1 | 2 017 | 2026-07-01 16:05 |
| FATTM26 | 20,7390 | +5,96% | 1,1670 | 311 | 634 163 | 2026-06-19 17:01 |
| FATTU26 | 19,9320 | +4,08% | 0,7820 | 31 | 60 167 | 2026-07-01 17:00 |
| FATTZ26 | 19,9960 | +1,37% | 0,2710 | 1 | 1 999 | 2026-07-01 16:07 |
| FBDXM26 | 718,4800 | +0,73% | 5,2300 | 4 | 28 483 | 2026-06-19 16:34 |
| FBDXU26 | 742,0000 | -0,13% | -1,0000 | 18 | 133 883 | 2026-07-01 16:38 |
| 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 | 228,0000 | 0,00% | 0,0100 | 108 | 2 448 246 | 2026-07-01 17:00 |
| FCDRZ26 | 230,2000 | -1,00% | -2,3300 | 3 | 69 006 | 2026-07-01 12:37 |
| FCHFH27 | 4,7874 | -0,06% | -0,0031 | 4 | 19 149 | 2026-07-01 17:00 |
| FCHFM26 | 4,6095 | -0,19% | -0,0086 | 42 | 193 722 | 2026-06-19 10:18 |
| FCHFM27 | 4,8251 | -0,24% | -0,0118 | 2 | 9 656 | 2026-07-01 17:00 |
| FCHFN26 | 4,6661 | +0,22% | 0,0104 | 1 | 4 666 | 2026-06-30 14:26 |
| FCHFU26 | 4,6948 | -0,10% | -0,0048 | 91 | 426 884 | 2026-07-01 17:00 |
| FCHFZ26 | 4,7301 | -0,34% | -0,0159 | 1 | 4 730 | 2026-07-01 17:00 |
| FCPSH27 | 16,2500 | +3,25% | 0,5110 | 10 | 16 029 | 2026-07-01 14:48 |
| FCPSM26 | 16,3720 | +5,42% | 0,8420 | 5 760 | 9 185 668 | 2026-06-19 17:00 |
| FCPSU26 | 15,7100 | +2,23% | 0,3430 | 361 | 563 601 | 2026-07-01 17:00 |
| FCPSZ26 | 15,6900 | +2,09% | 0,3210 | 17 | 25 705 | 2026-06-30 16:09 |
| FDIAM26 | 171,4000 | -2,01% | -3,5200 | 2 | 34 272 | 2026-06-19 09:46 |
| FDIAU26 | 176,0000 | +1,26% | 2,1900 | 1 | 17 600 | 2026-07-01 10:52 |
| FDIAZ26 | 172,7500 | -3,49% | -6,2500 | 4 | 70 115 | 2026-06-23 16:23 |
| FDNPH27 | 29,5220 | -0,47% | -0,1380 | 10 | 29 522 | 2026-06-30 10:38 |
| FDNPM26 | 29,1300 | +0,07% | 0,0210 | 1 318 | 3 829 213 | 2026-06-19 17:02 |
| FDNPU26 | 29,0430 | +0,91% | 0,2610 | 256 | 742 257 | 2026-07-01 17:00 |
| FDNPZ26 | 28,9000 | -0,55% | -0,1600 | 18 | 52 475 | 2026-06-30 10:38 |
| 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 | 11,2000 | -0,44% | -0,0500 | 2 | 2 240 | 2026-06-30 10:28 |
| FEBPM26 | 643,5000 | -0,23% | -1,5000 | 1 | 6 435 | 2026-06-19 10:04 |
| FEBPU26 | 642,0000 | -0,77% | -5,0000 | 4 | 25 740 | 2026-06-30 09:51 |
| 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 | 19,5560 | +0,75% | 0,1460 | 14 | 273 068 | 2026-07-01 15:57 |
| FEUHM26 | 5,3000 | +0,28% | 0,0150 | 22 | 114 580 | 2026-06-19 16:39 |
| FEUHU26 | 5,2180 | +0,54% | 0,0280 | 5 | 26 011 | 2026-07-01 16:31 |
| FEUHZ26 | 5,3000 | -1,30% | -0,0700 | 3 | 16 000 | 2026-06-23 14:03 |
| FEURH27 | 4,3432 | +0,07% | 0,0032 | 2 | 8 643 | 2026-07-01 10:25 |
| FEURM26 | 4,2611 | +0,06% | 0,0026 | 3 | 12 785 | 2026-06-19 10:09 |
| FEURM27 | 4,3530 | -0,05% | -0,0022 | 11 | 47 945 | 2026-07-01 15:46 |
| FEURN26 | 4,3000 | +0,21% | 0,0089 | 4 | 17 192 | 2026-06-30 14:39 |
| FEURU26 | 4,3032 | -0,15% | -0,0065 | 309 | 1 329 993 | 2026-07-01 16:44 |
| FEURZ26 | 4,3227 | -0,10% | -0,0043 | 27 | 116 735 | 2026-07-01 14:08 |
| 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 | 4,9903 | +0,22% | 0,0109 | 20 | 99 755 | 2026-07-01 14:56 |
| FGBPN26 | 4,9735 | +0,15% | 0,0076 | 1 | 4 973 | 2026-06-24 13:32 |
| FGBPU26 | 4,9990 | +0,26% | 0,0128 | 8 | 39 968 | 2026-07-01 16:38 |
| FGBPZ26 | 4,9749 | +0,10% | 0,0052 | 5 | 24 874 | 2026-06-29 14:35 |
| FGPWM26 | 84,8500 | -0,35% | -0,3000 | 6 | 50 761 | 2026-06-19 16:26 |
| FGPWU26 | 89,6900 | +4,53% | 3,8900 | 10 | 88 716 | 2026-07-01 16:34 |
| FGPWZ26 | 88,5200 | +5,48% | 4,6000 | 1 | 8 852 | 2026-07-01 10:44 |
| 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 | 24,9200 | -2,26% | -0,5770 | 119 | 296 967 | 2026-07-01 17:04 |
| FJSWZ26 | 25,4740 | +1,29% | 0,3240 | 1 | 2 547 | 2026-07-01 17:00 |
| FKGHH27 | 328,6100 | -2,02% | -6,7700 | 1 | 32 861 | 2026-07-01 13:49 |
| FKGHM26 | 364,6200 | -2,77% | -10,3700 | 1 468 | 53 571 406 | 2026-06-19 17:01 |
| FKGHU26 | 332,8000 | -0,65% | -2,1800 | 1 097 | 36 106 774 | 2026-07-01 17:04 |
| FKGHZ26 | 333,1600 | -1,58% | -5,3400 | 5 | 166 274 | 2026-07-01 15:53 |
| FKRUH27 | 439,4400 | +2,58% | 11,0500 | 3 | 13 183 | 2026-07-01 12:14 |
| FKRUM26 | 400,0000 | +0,65% | 2,6000 | 45 | 179 321 | 2026-06-19 16:38 |
| FKRUU26 | 430,0000 | -0,36% | -1,5500 | 20 | 85 357 | 2026-07-01 16:42 |
| FKRUZ26 | 429,7800 | +4,22% | 17,4100 | 2 | 8 595 | 2026-06-30 09:49 |
| 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 | 1 175,0000 | +0,51% | 6,0100 | 2 | 23 420 | 2026-07-01 16:04 |
| 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 | 18 797,0000 | +0,19% | 35,0000 | 12 | 229 026 | 2026-07-01 16:34 |
| FLPPZ26 | 18 476,6300 | -0,29% | -53,1700 | 8 | 150 684 | 2026-07-01 09:11 |
| 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 | 20,5790 | -0,64% | -0,1320 | 2 | 4 128 | 2026-07-01 15:28 |
| 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 | 7,4020 | -1,65% | -0,1240 | 10 | 7 402 | 2026-07-01 10:05 |
| FMBKH27 | 1 396,7000 | -2,67% | -38,3000 | 1 | 13 967 | 2026-07-01 15:29 |
| FMBKM26 | 1 435,4400 | +0,52% | 7,4400 | 227 | 3 234 158 | 2026-06-19 17:00 |
| FMBKU26 | 1 355,0000 | -1,27% | -17,3700 | 2 | 27 230 | 2026-07-01 14:04 |
| FMBKZ26 | 1 349,9200 | +5,46% | 69,9200 | 1 | 13 499 | 2026-06-12 09:20 |
| FMDVH27 | 96,1400 | -1,03% | -1,0000 | 1 | 9 614 | 2026-07-01 14:54 |
| FMDVM26 | 95,9100 | +1,49% | 1,4100 | 264 | 2 510 996 | 2026-06-19 17:00 |
| FMDVU26 | 94,4900 | +5,92% | 5,2800 | 290 | 2 700 311 | 2026-07-01 17:00 |
| FMDVZ26 | 94,6000 | +1,18% | 1,1000 | 3 | 28 170 | 2026-07-01 15:32 |
| FMILM26 | 20,3000 | -2,03% | -0,4200 | 28 | 572 203 | 2026-06-19 16:18 |
| FMILU26 | 19,5500 | +0,67% | 0,1300 | 5 | 96 640 | 2026-06-30 13:28 |
| 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 | 14,3680 | +1,40% | 0,1980 | 43 | 628 348 | 2026-07-01 17:00 |
| FOPLZ26 | 14,5700 | -2,87% | -0,4300 | 5 | 72 850 | 2026-07-01 11:27 |
| FPCOH27 | 38,7500 | +10,21% | 3,5900 | 4 | 15 188 | 2026-06-25 16:42 |
| FPCOM26 | 34,5900 | -1,17% | -0,4100 | 101 | 349 397 | 2026-06-19 15:41 |
| FPCOU26 | 37,1000 | +1,20% | 0,4400 | 33 | 121 499 | 2026-07-01 17:02 |
| FPCOZ26 | 37,6060 | -0,07% | -0,0260 | 1 | 3 760 | 2026-06-29 09:36 |
| FPEOH27 | 232,0000 | -2,11% | -5,0100 | 4 | 92 808 | 2026-07-01 16:47 |
| FPEOM26 | 235,1700 | -0,11% | -0,2700 | 46 | 1 079 267 | 2026-06-19 17:00 |
| FPEOU26 | 231,1600 | +0,67% | 1,5400 | 27 | 620 404 | 2026-07-01 17:00 |
| 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 | 9,5980 | +0,19% | 0,0180 | 23 | 218 553 | 2026-07-01 16:15 |
| FPGEZ26 | 9,5900 | -3,13% | -0,3100 | 1 | 9 590 | 2026-06-24 12:42 |
| FPKNH27 | 128,5000 | +1,48% | 1,8800 | 1 | 12 850 | 2026-06-30 11:23 |
| FPKNM26 | 126,2300 | +1,31% | 1,6300 | 716 | 8 991 488 | 2026-06-19 17:04 |
| FPKNU26 | 128,2000 | -0,08% | -0,1000 | 180 | 2 294 914 | 2026-07-01 17:01 |
| FPKNZ26 | 129,0000 | 0,00% | 0,0000 | 2 | 25 800 | 2026-07-01 09:00 |
| FPKOH27 | 99,2800 | -0,62% | -0,6200 | 2 | 19 915 | 2026-07-01 14:06 |
| FPKOM26 | 105,1700 | -0,45% | -0,4800 | 400 | 4 195 261 | 2026-06-19 17:00 |
| FPKOU26 | 99,3700 | +0,79% | 0,7800 | 330 | 3 251 659 | 2026-07-01 17:03 |
| FPKOZ26 | 98,5000 | -0,20% | -0,2000 | 1 | 9 850 | 2026-07-01 09:15 |
| FPKPM26 | 11,1890 | -0,96% | -0,1090 | 5 | 5 628 | 2026-06-19 17:00 |
| FPKPU26 | 11,2690 | +0,25% | 0,0280 | 6 | 6 776 | 2026-07-01 15:14 |
| 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 | 7,6000 | -3,72% | -0,2940 | 25 | 189 596 | 2026-07-01 16:45 |
| FPZUH27 | 62,7100 | +0,18% | 0,1100 | 2 | 12 590 | 2026-06-30 16:44 |
| FPZUM26 | 67,6500 | +0,03% | 0,0200 | 282 | 1 902 025 | 2026-06-19 17:00 |
| FPZUU26 | 62,3000 | +0,55% | 0,3400 | 110 | 682 162 | 2026-07-01 17:03 |
| FPZUZ26 | 62,3600 | +0,32% | 0,2000 | 4 | 24 832 | 2026-06-30 16:36 |
| 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 | 94,2500 | +0,16% | 0,1500 | 3 | 2 811 | 2026-06-25 16:04 |
| FTPEH27 | 9,6670 | +9,06% | 0,8030 | 5 | 48 284 | 2026-06-25 16:42 |
| FTPEM26 | 9,3900 | +0,54% | 0,0500 | 59 | 552 118 | 2026-06-19 17:00 |
| FTPEU26 | 9,0900 | -0,85% | -0,0780 | 26 | 236 631 | 2026-07-01 17:00 |
| FTPEZ26 | 9,6600 | +4,04% | 0,3750 | 3 | 28 444 | 2026-06-22 10:46 |
| FUSDH27 | 3,7643 | +0,17% | 0,0062 | 21 | 79 060 | 2026-07-01 17:00 |
| FUSDM26 | 3,7195 | +0,35% | 0,0130 | 1 807 | 6 731 342 | 2026-06-19 10:29 |
| FUSDM27 | 3,7565 | +0,13% | 0,0047 | 78 | 292 808 | 2026-07-01 17:00 |
| FUSDN26 | 3,7648 | +0,14% | 0,0051 | 5 | 18 824 | 2026-07-01 16:36 |
| FUSDQ26 | 3,7689 | +0,15% | 0,0056 | 10 | 37 689 | 2026-06-30 13:23 |
| FUSDU26 | 3,7661 | +0,17% | 0,0063 | 2 504 | 9 438 947 | 2026-07-01 17:00 |
| FUSDZ26 | 3,7611 | +0,06% | 0,0023 | 70 | 263 855 | 2026-07-01 16:16 |
| FW20H2720 | 3 636,0000 | -0,03% | -1,0000 | 16 | 1 160 720 | 2026-07-01 17:00 |
| FW20KONT | 3 584,0000 | +0,42% | 15,0000 | 20 379 | 1 453 049 960 | 2026-07-01 17:04 |
| FW20M2620 | 3 666,0000 | -0,11% | -4,0000 | 5 899 | 431 893 060 | 2026-06-19 17:04 |
| FW20M2720 | 3 637,0000 | +0,47% | 17,0000 | 71 | 5 119 840 | 2026-07-01 16:43 |
| FW20U2620 | 3 584,0000 | +0,42% | 15,0000 | 20 379 | 1 453 049 960 | 2026-07-01 17:04 |
| FW20Z2620 | 3 607,0000 | +0,14% | 5,0000 | 216 | 15 551 800 | 2026-07-01 17:00 |
| FW40H27 | 9 526,0000 | -0,32% | -31,0000 | 4 | 381 040 | 2026-06-30 11:32 |
| FW40M26 | 9 717,0000 | +0,31% | 30,0000 | 478 | 46 255 600 | 2026-06-19 17:00 |
| FW40U26 | 9 563,0000 | +0,67% | 64,0000 | 87 | 8 295 910 | 2026-07-01 17:00 |
| FW40Z26 | 9 624,0000 | +1,41% | 134,0000 | 6 | 575 180 | 2026-07-01 15:36 |
| FXTBH27 | 113,1700 | +2,64% | 2,9100 | 3 | 33 866 | 2026-07-01 13:00 |
| FXTBM26 | 109,4300 | -0,14% | -0,1500 | 80 | 875 318 | 2026-06-19 17:00 |
| FXTBU26 | 110,7000 | +3,17% | 3,4000 | 19 | 208 874 | 2026-07-01 16:49 |
| FXTBZ26 | 112,5000 | +2,41% | 2,6500 | 11 | 123 700 | 2026-06-19 11:13 |
| FZABH27 | 27,6000 | +1,66% | 0,4500 | 1 | 2 760 | 2026-06-30 16:37 |
| FZABM26 | 26,2900 | +0,96% | 0,2500 | 1 606 | 4 186 826 | 2026-06-19 16:47 |
| FZABU26 | 27,5790 | +0,65% | 0,1770 | 239 | 652 195 | 2026-07-01 16:45 |
| FZABZ26 | 27,6230 | +4,12% | 1,0930 | 2 | 5 524 | 2026-07-01 16:38 |