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 | 134,7000 | -0,07% | -0,1000 | 6 | 8 089 | 2026-07-09 10:27 |
| 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 | 179,4400 | +0,18% | 0,3300 | 4 | 71 691 | 2026-07-09 10:22 |
| 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 | 39,5610 | -1,66% | -0,6690 | 138 | 552 801 | 2026-07-09 13:28 |
| FALEZ26 | 40,1000 | +1,23% | 0,4870 | 1 | 4 010 | 2026-07-09 12:09 |
| FALRH27 | 138,6900 | +2,73% | 3,6900 | 1 | 13 869 | 2026-07-07 12:47 |
| FALRM26 | 135,5800 | +0,43% | 0,5800 | 73 | 982 483 | 2026-06-19 17:00 |
| FALRU26 | 138,6600 | +1,96% | 2,6600 | 17 | 235 833 | 2026-07-09 13:36 |
| FALRZ26 | 140,4500 | +1,33% | 1,8500 | 2 | 28 288 | 2026-06-17 09:28 |
| FAPRH27 | 27,4710 | +4,32% | 1,1380 | 10 | 27 497 | 2026-07-03 14:40 |
| FAPRM26 | 25,9200 | +2,25% | 0,5700 | 51 | 131 465 | 2026-06-19 13:19 |
| FAPRU26 | 26,7990 | -2,01% | -0,5510 | 1 | 2 679 | 2026-07-09 09:41 |
| FAPRZ26 | 27,5680 | +2,84% | 0,7610 | 1 | 2 756 | 2026-07-07 12:38 |
| FASBM26 | 95,1500 | -2,06% | -2,0000 | 14 | 132 007 | 2026-06-19 17:00 |
| FASBU26 | 112,6300 | +3,80% | 4,1200 | 14 | 156 421 | 2026-07-09 12:17 |
| FASBZ26 | 98,2000 | +2,19% | 2,1000 | 1 | 9 820 | 2026-06-22 09:00 |
| FATTH27 | 19,5450 | -1,15% | -0,2280 | 2 | 3 909 | 2026-07-08 11:28 |
| FATTM26 | 20,7390 | +5,96% | 1,1670 | 311 | 634 163 | 2026-06-19 17:01 |
| FATTU26 | 18,7700 | -3,20% | -0,6200 | 36 | 68 703 | 2026-07-09 13:31 |
| 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 | 735,9800 | +3,15% | 22,4800 | 8 | 58 149 | 2026-07-09 11:24 |
| 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 |
| FCDRH27 | 243,0900 | +1,08% | 2,6000 | 2 | 48 331 | 2026-07-08 15:00 |
| FCDRM26 | 223,8800 | +0,40% | 0,8900 | 1 389 | 31 250 446 | 2026-06-19 17:02 |
| FCDRU26 | 235,0200 | -0,79% | -1,8800 | 87 | 2 067 550 | 2026-07-09 13:06 |
| FCDRZ26 | 237,7000 | -0,96% | -2,3000 | 6 | 142 799 | 2026-07-08 11:13 |
| FCHFH27 | 4,7964 | +2,05% | 0,0964 | 8 | 38 343 | 2026-07-09 12:01 |
| FCHFM26 | 4,6095 | -0,19% | -0,0086 | 42 | 193 722 | 2026-06-19 10:18 |
| FCHFM27 | 4,8450 | +0,39% | 0,0188 | 5 | 24 215 | 2026-07-09 11:43 |
| FCHFN26 | 4,6783 | +0,26% | 0,0121 | 2 | 9 353 | 2026-07-08 11:34 |
| FCHFU26 | 4,7007 | +0,16% | 0,0074 | 17 | 79 914 | 2026-07-09 13:20 |
| FCHFZ26 | 4,7156 | -0,44% | -0,0210 | 8 | 37 798 | 2026-07-08 17:00 |
| FCPSH27 | 16,1770 | -3,52% | -0,5900 | 8 | 13 007 | 2026-07-08 12:08 |
| FCPSM26 | 16,3720 | +5,42% | 0,8420 | 5 760 | 9 185 668 | 2026-06-19 17:00 |
| FCPSU26 | 15,5500 | -1,27% | -0,2000 | 209 | 326 954 | 2026-07-09 13:35 |
| FCPSZ26 | 15,7090 | -2,97% | -0,4810 | 40 | 63 511 | 2026-07-09 13:22 |
| FDIAH27 | 189,0000 | +2,89% | 5,3100 | 4 | 74 400 | 2026-07-07 16:32 |
| FDIAM26 | 171,4000 | -2,01% | -3,5200 | 2 | 34 272 | 2026-06-19 09:46 |
| FDIAU26 | 182,1900 | -0,49% | -0,9000 | 4 | 73 585 | 2026-07-06 16:11 |
| FDIAZ26 | 183,0000 | +5,93% | 10,2500 | 1 | 18 300 | 2026-07-02 15:13 |
| FDNPH27 | 28,3320 | +0,11% | 0,0320 | 12 | 34 016 | 2026-07-08 16:43 |
| FDNPM26 | 29,1300 | +0,07% | 0,0210 | 1 318 | 3 829 213 | 2026-06-19 17:02 |
| FDNPU26 | 28,1300 | +0,50% | 0,1390 | 210 | 593 678 | 2026-07-09 13:31 |
| FDNPZ26 | 28,0660 | -0,76% | -0,2140 | 10 | 28 066 | 2026-07-08 13:05 |
| FDOMZ26 | 257,2500 | +3,33% | 8,2900 | 4 | 101 700 | 2026-07-07 15:44 |
| FEATM26 | 10,5500 | +2,23% | 0,2300 | 27 | 28 420 | 2026-06-15 14:28 |
| FEATU26 | 10,8300 | -3,30% | -0,3700 | 1 | 1 083 | 2026-07-07 16:44 |
| FEBPM26 | 643,5000 | -0,23% | -1,5000 | 1 | 6 435 | 2026-06-19 10:04 |
| FEBPU26 | 660,0000 | +2,80% | 18,0000 | 1 | 6 600 | 2026-07-06 10:41 |
| 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 | 20,3500 | +1,24% | 0,2500 | 1 | 20 350 | 2026-07-09 12:17 |
| FEUHM26 | 5,3000 | +0,28% | 0,0150 | 22 | 114 580 | 2026-06-19 16:39 |
| FEUHU26 | 5,0800 | -0,04% | -0,0020 | 9 | 45 864 | 2026-07-09 12:03 |
| FEUHZ26 | 5,2880 | -0,23% | -0,0120 | 1 | 5 288 | 2026-07-02 10:19 |
| FEURH27 | 4,3437 | +0,13% | 0,0055 | 1 | 4 343 | 2026-07-08 10:18 |
| FEURM26 | 4,2611 | +0,06% | 0,0026 | 3 | 12 785 | 2026-06-19 10:09 |
| FEURM27 | 4,3500 | +0,06% | 0,0026 | 2 | 8 700 | 2026-07-07 10:12 |
| FEURN26 | 4,3100 | +0,26% | 0,0110 | 3 | 12 924 | 2026-07-08 11:42 |
| FEURU26 | 4,3187 | -0,07% | -0,0032 | 19 | 82 028 | 2026-07-09 12:09 |
| FEURZ26 | 4,3354 | -0,01% | -0,0005 | 124 | 537 573 | 2026-07-09 11:01 |
| FFINU26 | 25 417,0000 | +2,57% | 637,0000 | 1 | 50 834 | 2026-07-09 09:21 |
| FGBPH27 | 5,0500 | +0,12% | 0,0058 | 5 | 25 250 | 2026-07-09 11:41 |
| FGBPM26 | 4,9143 | 0,00% | 0,0002 | 1 | 4 914 | 2026-06-19 08:56 |
| FGBPM27 | 5,0419 | +0,04% | 0,0021 | 10 | 50 419 | 2026-07-09 09:21 |
| FGBPN26 | 4,9735 | +0,15% | 0,0076 | 1 | 4 973 | 2026-06-24 13:32 |
| FGBPU26 | 5,0489 | -0,04% | -0,0021 | 2 | 10 097 | 2026-07-09 09:00 |
| FGBPZ26 | 4,9749 | +0,10% | 0,0052 | 5 | 24 874 | 2026-06-29 14:35 |
| FGMSU26 | 17 325,0000 | +1,01% | 174,0000 | 6 | 103 890 | 2026-07-07 11:20 |
| FGPWH27 | 98,9000 | +0,41% | 0,4000 | 17 | 166 840 | 2026-07-08 10:10 |
| FGPWM26 | 84,8500 | -0,35% | -0,3000 | 6 | 50 761 | 2026-06-19 16:26 |
| FGPWU26 | 97,0000 | +2,95% | 2,7800 | 2 | 19 500 | 2026-07-09 10:22 |
| FGPWZ26 | 98,1800 | +3,35% | 3,1800 | 1 | 9 818 | 2026-07-09 09:33 |
| FINGM26 | 460,0000 | -0,44% | -2,0500 | 2 | 91 856 | 2026-06-19 11:59 |
| FINGU26 | 446,0000 | -2,27% | -10,3600 | 3 | 133 800 | 2026-07-02 10:33 |
| 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 | 25,5820 | +0,32% | 0,0820 | 56 | 143 662 | 2026-07-09 12:22 |
| FJSWZ26 | 26,6080 | 0,00% | 0,0000 | 1 | 2 660 | 2026-07-06 09:57 |
| FKGHH27 | 336,1500 | +1,53% | 5,0500 | 1 | 33 615 | 2026-07-03 08:45 |
| FKGHM26 | 364,6200 | -2,77% | -10,3700 | 1 468 | 53 571 406 | 2026-06-19 17:01 |
| FKGHU26 | 306,0000 | +1,66% | 5,0000 | 834 | 25 634 591 | 2026-07-09 13:37 |
| FKGHZ26 | 308,0500 | -0,14% | -0,4200 | 5 | 154 532 | 2026-07-09 11:44 |
| FKRUH27 | 426,1500 | -3,02% | -13,2900 | 5 | 21 316 | 2026-07-02 14:33 |
| FKRUM26 | 400,0000 | +0,65% | 2,6000 | 45 | 179 321 | 2026-06-19 16:38 |
| FKRUU26 | 426,3200 | +1,00% | 4,2200 | 3 | 12 760 | 2026-07-09 09:55 |
| FKRUZ26 | 437,8500 | +1,71% | 7,3500 | 2 | 8 757 | 2026-07-02 13:13 |
| 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 | 1 136,0000 | -2,41% | -28,0000 | 10 | 114 882 | 2026-07-08 12:05 |
| 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 | 19 010,0000 | +1,12% | 210,0000 | 6 | 115 904 | 2026-07-09 10:51 |
| FLPPZ26 | 19 245,6500 | +1,78% | 336,1500 | 3 | 58 891 | 2026-07-06 10:15 |
| 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 | 20,8130 | +0,58% | 0,1200 | 3 | 6 256 | 2026-07-08 12:20 |
| 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 | 1 408,0000 | +0,75% | 10,5000 | 6 | 85 380 | 2026-07-09 12:48 |
| FMBKZ26 | 1 349,9200 | +5,46% | 69,9200 | 1 | 13 499 | 2026-06-12 09:20 |
| FMDVH27 | 101,6800 | -3,68% | -3,8900 | 2 | 20 407 | 2026-07-08 14:02 |
| FMDVM26 | 95,9100 | +1,49% | 1,4100 | 264 | 2 510 996 | 2026-06-19 17:00 |
| FMDVU26 | 99,7900 | +0,77% | 0,7600 | 121 | 1 210 322 | 2026-07-09 13:36 |
| FMDVZ26 | 101,2000 | +1,20% | 1,2000 | 1 | 10 120 | 2026-07-09 09:35 |
| FMILM26 | 20,3000 | -2,03% | -0,4200 | 28 | 572 203 | 2026-06-19 16:18 |
| FMILU26 | 20,3960 | +0,97% | 0,1960 | 14 | 287 821 | 2026-07-09 12:57 |
| 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 | 13,9600 | -0,56% | -0,0780 | 9 | 126 464 | 2026-07-09 11:38 |
| FOPLZ26 | 14,5700 | -2,87% | -0,4300 | 5 | 72 850 | 2026-07-01 11:27 |
| FPCOH27 | 37,8000 | -2,28% | -0,8800 | 2 | 7 630 | 2026-07-03 12:46 |
| FPCOM26 | 34,5900 | -1,17% | -0,4100 | 101 | 349 397 | 2026-06-19 15:41 |
| FPCOU26 | 38,4830 | +4,35% | 1,6030 | 155 | 590 261 | 2026-07-09 12:22 |
| FPCOZ26 | 38,0000 | +1,05% | 0,3940 | 1 | 3 800 | 2026-07-09 10:19 |
| FPEOH27 | 235,1000 | +1,34% | 3,1000 | 1 | 23 510 | 2026-07-03 10:52 |
| FPEOM26 | 235,1700 | -0,11% | -0,2700 | 46 | 1 079 267 | 2026-06-19 17:00 |
| FPEOU26 | 238,7600 | +1,30% | 3,0700 | 85 | 2 031 165 | 2026-07-09 13:34 |
| FPEOZ26 | 241,4400 | +3,63% | 8,4500 | 1 | 24 144 | 2026-07-09 11:07 |
| FPGEM26 | 9,7760 | -0,86% | -0,0850 | 190 | 1 861 807 | 2026-06-19 17:00 |
| FPGEU26 | 9,4560 | -0,86% | -0,0820 | 40 | 379 865 | 2026-07-09 13:33 |
| FPGEZ26 | 9,5900 | -3,13% | -0,3100 | 1 | 9 590 | 2026-06-24 12:42 |
| FPKNH27 | 132,1600 | +2,85% | 3,6600 | 1 | 13 216 | 2026-07-02 11:24 |
| FPKNM26 | 126,2300 | +1,31% | 1,6300 | 716 | 8 991 488 | 2026-06-19 17:04 |
| FPKNU26 | 140,3000 | +0,14% | 0,2000 | 282 | 3 937 766 | 2026-07-09 13:31 |
| FPKNZ26 | 140,9900 | -0,14% | -0,2000 | 6 | 84 205 | 2026-07-09 13:23 |
| FPKOH27 | 103,5000 | +2,55% | 2,5700 | 4 | 41 460 | 2026-07-09 13:28 |
| FPKOM26 | 105,1700 | -0,45% | -0,4800 | 400 | 4 195 261 | 2026-06-19 17:00 |
| FPKOU26 | 102,3900 | +1,86% | 1,8700 | 305 | 3 123 044 | 2026-07-09 13:30 |
| FPKOZ26 | 103,9500 | +2,95% | 2,9800 | 3 | 30 632 | 2026-07-09 09:32 |
| FPKPM26 | 11,1890 | -0,96% | -0,1090 | 5 | 5 628 | 2026-06-19 17:00 |
| FPKPU26 | 10,9800 | -4,36% | -0,5000 | 10 | 11 018 | 2026-07-09 11:44 |
| 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 | 6,9270 | +1,57% | 0,1070 | 6 | 41 519 | 2026-07-09 13:32 |
| FPXMZ26 | 6,9910 | -1,63% | -0,1160 | 1 | 6 991 | 2026-07-08 11:20 |
| FPZUH27 | 64,7100 | +0,17% | 0,1100 | 1 | 6 471 | 2026-07-09 08:50 |
| FPZUM26 | 67,6500 | +0,03% | 0,0200 | 282 | 1 902 025 | 2026-06-19 17:00 |
| FPZUU26 | 63,5000 | -0,47% | -0,3000 | 74 | 473 735 | 2026-07-09 13:36 |
| FPZUZ26 | 65,1900 | +1,24% | 0,8000 | 2 | 12 937 | 2026-07-09 09:46 |
| 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 | 90,8000 | -3,66% | -3,4500 | 15 | 13 620 | 2026-07-09 12:07 |
| FTPEH27 | 9,1660 | -3,24% | -0,3070 | 5 | 45 830 | 2026-07-02 14:31 |
| FTPEM26 | 9,3900 | +0,54% | 0,0500 | 59 | 552 118 | 2026-06-19 17:00 |
| FTPEU26 | 9,2000 | +0,22% | 0,0200 | 46 | 425 450 | 2026-07-09 13:32 |
| FTPEZ26 | 9,6600 | +4,04% | 0,3750 | 3 | 28 444 | 2026-06-22 10:46 |
| FUSDH27 | 3,7741 | +0,43% | 0,0162 | 2 | 7 554 | 2026-07-08 14:49 |
| FUSDM26 | 3,7195 | +0,35% | 0,0130 | 1 807 | 6 731 342 | 2026-06-19 10:29 |
| FUSDM27 | 3,7694 | -0,15% | -0,0058 | 21 | 79 157 | 2026-07-09 11:43 |
| FUSDN26 | 3,7800 | +0,57% | 0,0214 | 10 | 37 755 | 2026-07-08 11:05 |
| FUSDQ26 | 3,7463 | +0,07% | 0,0028 | 10 | 37 463 | 2026-07-03 16:32 |
| FUSDU26 | 3,7719 | -0,15% | -0,0057 | 1 470 | 5 533 846 | 2026-07-09 13:35 |
| FUSDZ26 | 3,7701 | -0,16% | -0,0059 | 269 | 1 013 979 | 2026-07-09 12:01 |
| FW20H2720 | 3 726,0000 | +0,65% | 24,0000 | 22 | 1 643 280 | 2026-07-09 12:52 |
| FW20KONT | 3 669,0000 | +0,49% | 18,0000 | 14 400 | 1 059 258 160 | 2026-07-09 13:37 |
| FW20M2620 | 3 666,0000 | -0,11% | -4,0000 | 5 899 | 431 893 060 | 2026-06-19 17:04 |
| FW20M2720 | 3 708,0000 | +0,57% | 21,0000 | 62 | 4 609 920 | 2026-07-09 12:52 |
| FW20U2620 | 3 669,0000 | +0,49% | 18,0000 | 14 400 | 1 059 258 160 | 2026-07-09 13:37 |
| FW20Z2620 | 3 700,0000 | +0,60% | 22,0000 | 234 | 17 367 600 | 2026-07-09 13:34 |
| FW40H27 | 9 901,0000 | -0,45% | -45,0000 | 3 | 296 570 | 2026-07-08 12:36 |
| FW40M26 | 9 717,0000 | +0,31% | 30,0000 | 478 | 46 255 600 | 2026-06-19 17:00 |
| FW40U26 | 9 849,0000 | +0,60% | 59,0000 | 85 | 8 394 920 | 2026-07-09 13:06 |
| FW40Z26 | 9 805,0000 | +0,50% | 49,0000 | 2 | 195 860 | 2026-07-03 14:53 |
| FXTBH27 | 122,5000 | 0,00% | 0,0000 | 13 | 158 189 | 2026-07-03 09:17 |
| FXTBM26 | 109,4300 | -0,14% | -0,1500 | 80 | 875 318 | 2026-06-19 17:00 |
| FXTBU26 | 129,4000 | +2,86% | 3,6000 | 15 | 191 926 | 2026-07-09 12:28 |
| FXTBZ26 | 129,7500 | +3,82% | 4,7700 | 5 | 64 875 | 2026-07-09 10:24 |
| FZABH27 | 28,4420 | +1,58% | 0,4420 | 1 | 2 844 | 2026-07-08 12:44 |
| FZABM26 | 26,2900 | +0,96% | 0,2500 | 1 606 | 4 186 826 | 2026-06-19 16:47 |
| FZABU26 | 27,0400 | -2,38% | -0,6600 | 272 | 743 208 | 2026-07-09 13:35 |
| FZABZ26 | 27,9000 | -2,11% | -0,6000 | 4 | 11 160 | 2026-07-08 11:12 |