Kontrakty terminowe - tabela notowań
| Nazwa | Kurs | Zmiana (%) | Zmiana | Wolumen (szt.) | Obrót (zł) | Czas |
|---|---|---|---|---|---|---|
| F11BH27 | 130,0000 | +1,13% | 1,4500 | 5 | 6 500 | 2026-09-18 16:15 |
| F11BU26 | 125,0000 | -1,57% | -2,0000 | 67 | 85 479 | 2026-09-18 16:32 |
| F11BZ26 | 125,5000 | -1,57% | -2,0000 | 20 | 25 289 | 2026-09-21 09:50 |
| FACPM27 | 223,2700 | -0,49% | -1,1100 | 5 | 111 635 | 2026-09-21 09:06 |
| FACPU26 | 221,1200 | -2,28% | -5,1700 | 24 | 542 492 | 2026-09-18 17:00 |
| FACPZ26 | 225,4000 | +0,97% | 2,1700 | 6 | 134 214 | 2026-09-21 09:45 |
| FALEH27 | 49,9200 | +0,83% | 0,4100 | 4 | 20 318 | 2026-09-18 15:29 |
| FALEM27 | 50,9900 | +1,03% | 0,5200 | 1 | 5 099 | 2026-09-21 09:33 |
| FALEU26 | 49,8630 | +2,20% | 1,0740 | 1 156 | 5 759 830 | 2026-09-18 17:00 |
| FALEZ26 | 50,5000 | +1,26% | 0,6300 | 328 | 1 653 752 | 2026-09-21 10:15 |
| FALRH27 | 132,7000 | +2,07% | 2,6900 | 2 | 26 540 | 2026-08-27 12:58 |
| FALRM27 | 133,4000 | +0,36% | 0,4800 | 7 | 92 667 | 2026-09-21 09:12 |
| FALRU26 | 131,1600 | -1,39% | -1,8500 | 41 | 538 809 | 2026-09-18 16:10 |
| FALRZ26 | 136,0000 | +3,03% | 4,0000 | 16 | 215 073 | 2026-09-21 09:48 |
| FAPRU26 | 30,5200 | -3,26% | -1,0300 | 1 | 3 052 | 2026-09-18 09:14 |
| FAPRZ26 | 32,0000 | -1,54% | -0,5000 | 195 | 600 100 | 2026-09-18 17:00 |
| FASBU26 | 161,4100 | +3,32% | 5,1800 | 28 | 452 151 | 2026-09-18 16:40 |
| FASBZ26 | 174,0000 | +6,10% | 10,0000 | 42 | 726 403 | 2026-09-21 10:05 |
| FATTH27 | 21,0140 | -0,03% | -0,0060 | 5 | 10 507 | 2026-09-18 09:05 |
| FATTU26 | 19,5900 | -3,26% | -0,6600 | 96 | 193 755 | 2026-09-18 17:02 |
| FATTZ26 | 20,5020 | +0,95% | 0,1920 | 17 | 34 745 | 2026-09-21 10:03 |
| FBASZ26 | 29 501,0000 | +0,16% | 48,0000 | 1 | 59 002 | 2026-09-16 11:08 |
| FBDXH27 | 701,0000 | -5,12% | -37,8400 | 1 | 7 010 | 2026-09-16 16:46 |
| FBDXM27 | 700,2800 | -1,12% | -7,9300 | 5 | 35 014 | 2026-09-21 09:06 |
| FBDXU26 | 698,4000 | -2,73% | -19,6000 | 40 | 285 470 | 2026-09-18 17:00 |
| FBDXZ26 | 705,0000 | -0,56% | -4,0000 | 8 | 56 259 | 2026-09-21 10:05 |
| FCARU26 | 932,1700 | -2,01% | -19,1300 | 3 | 27 965 | 2026-09-18 17:00 |
| FCARZ26 | 925,0000 | +0,44% | 4,0400 | 1 | 9 250 | 2026-09-17 09:59 |
| FCDRH27 | 248,0000 | +0,27% | 0,6600 | 10 | 248 004 | 2026-09-21 10:07 |
| FCDRU26 | 236,6800 | -0,35% | -0,8400 | 1 055 | 25 316 652 | 2026-09-18 17:04 |
| FCDRZ26 | 246,6000 | +1,90% | 4,6000 | 246 | 6 043 338 | 2026-09-21 10:14 |
| FCHFH27 | 4,7000 | +0,04% | 0,0020 | 6 | 28 200 | 2026-09-18 17:00 |
| FCHFM27 | 4,7608 | +0,23% | 0,0108 | 1 | 4 760 | 2026-09-21 08:45 |
| FCHFU26 | 4,6025 | +0,03% | 0,0013 | 17 | 78 168 | 2026-09-18 10:29 |
| FCHFU27 | 4,8125 | +0,52% | 0,0248 | 160 | 769 898 | 2026-09-21 09:01 |
| FCHFV26 | 4,6100 | +0,56% | 0,0259 | 1 | 4 610 | 2026-09-14 11:17 |
| FCHFZ26 | 4,6590 | -0,07% | -0,0031 | 14 | 65 246 | 2026-09-21 10:00 |
| FCPSH27 | 16,2000 | -0,76% | -0,1240 | 60 | 97 272 | 2026-09-21 10:06 |
| FCPSM27 | 16,3000 | +6,65% | 1,0170 | 3 | 4 890 | 2026-09-21 08:52 |
| FCPSU26 | 15,0990 | -8,36% | -1,3770 | 3 954 | 6 369 348 | 2026-09-18 17:00 |
| FCPSZ26 | 16,0180 | -0,50% | -0,0810 | 4 446 | 7 100 359 | 2026-09-21 10:13 |
| FDIAU26 | 163,0000 | -0,61% | -1,0000 | 14 | 230 776 | 2026-09-18 16:30 |
| FDIAZ26 | 168,4000 | +2,68% | 4,4000 | 1 | 16 840 | 2026-09-18 09:03 |
| FDNPH27 | 36,8000 | -0,54% | -0,2000 | 3 | 11 015 | 2026-09-18 16:46 |
| FDNPU26 | 35,7000 | -1,33% | -0,4800 | 508 | 1 833 064 | 2026-09-18 17:02 |
| FDNPZ26 | 36,3700 | -0,08% | -0,0300 | 99 | 359 820 | 2026-09-21 10:12 |
| FDOMH27 | 244,6100 | -4,13% | -10,5400 | 14 | 351 697 | 2026-08-27 09:13 |
| FEATU26 | 10,1050 | -0,05% | -0,0050 | 6 | 6 061 | 2026-09-15 15:38 |
| FEATZ26 | 10,0920 | +0,47% | 0,0470 | 5 | 5 046 | 2026-09-18 17:00 |
| FEBPU26 | 754,2500 | -0,76% | -5,7500 | 1 | 7 542 | 2026-09-18 09:06 |
| FEBPZ26 | 759,2000 | +0,89% | 6,6600 | 3 | 22 734 | 2026-09-17 13:37 |
| FENAU26 | 19,7800 | -1,64% | -0,3300 | 4 | 80 050 | 2026-09-18 12:16 |
| FENAZ26 | 20,0090 | +2,35% | 0,4590 | 3 | 60 017 | 2026-09-21 09:15 |
| FEUHH27 | 5,5000 | -2,79% | -0,1580 | 1 | 5 500 | 2026-09-15 12:48 |
| FEUHU26 | 5,3900 | -2,44% | -0,1350 | 33 | 180 120 | 2026-09-18 16:11 |
| FEUHZ26 | 5,4600 | -1,00% | -0,0550 | 4 | 21 940 | 2026-09-21 09:22 |
| FEURH27 | 4,3920 | +0,14% | 0,0061 | 6 | 26 317 | 2026-09-18 16:10 |
| FEURM27 | 4,4050 | +0,20% | 0,0087 | 2 524 | 11 113 533 | 2026-09-18 16:18 |
| FEURU26 | 4,3609 | +0,14% | 0,0059 | 69 | 300 830 | 2026-09-18 10:29 |
| FEURU27 | 4,4245 | +0,22% | 0,0098 | 1 | 4 424 | 2026-09-21 09:16 |
| FEURZ26 | 4,3730 | -0,06% | -0,0026 | 352 | 1 540 327 | 2026-09-21 10:12 |
| FFINU26 | 28 189,0000 | +1,58% | 438,0000 | 2 | 113 056 | 2026-09-15 09:50 |
| FGBPH27 | 5,0753 | -0,18% | -0,0090 | 1 | 5 075 | 2026-09-17 15:17 |
| FGBPM27 | 5,0810 | +0,24% | 0,0121 | 1 | 5 081 | 2026-09-18 17:00 |
| FGBPU26 | 5,0649 | -0,28% | -0,0141 | 8 | 40 683 | 2026-09-17 16:41 |
| FGBPZ26 | 5,0836 | 0,00% | 0,0000 | 1 | 5 083 | 2026-09-21 09:57 |
| FGPWH27 | 95,6000 | -3,17% | -3,1300 | 4 | 38 240 | 2026-09-21 09:50 |
| FGPWU26 | 94,7200 | -0,76% | -0,7300 | 6 | 57 157 | 2026-09-18 17:00 |
| FGPWZ26 | 95,4000 | +0,74% | 0,7000 | 1 | 9 540 | 2026-09-21 09:03 |
| FINGH27 | 458,0000 | +2,90% | 12,9000 | 2 | 90 200 | 2026-08-25 16:02 |
| FINGU26 | 446,7200 | +0,84% | 3,7200 | 1 | 44 672 | 2026-09-18 11:52 |
| FINGZ26 | 450,0000 | +2,27% | 10,0000 | 1 | 45 000 | 2026-09-17 11:59 |
| FJSWH27 | 39,5400 | +0,88% | 0,3450 | 11 | 42 754 | 2026-09-21 10:04 |
| FJSWU26 | 37,6500 | -3,46% | -1,3490 | 514 | 1 951 495 | 2026-09-18 17:00 |
| FJSWZ26 | 39,0000 | +2,09% | 0,8000 | 352 | 1 353 864 | 2026-09-21 10:15 |
| FKGHH27 | 353,0000 | +1,15% | 4,0000 | 14 | 491 660 | 2026-09-21 10:13 |
| FKGHU26 | 337,9900 | -1,11% | -3,7800 | 904 | 31 052 816 | 2026-09-18 17:03 |
| FKGHZ26 | 351,5300 | +2,78% | 9,5000 | 407 | 14 204 707 | 2026-09-21 10:15 |
| FKRUU26 | 384,5600 | -1,11% | -4,3200 | 24 | 92 037 | 2026-09-18 17:00 |
| FKRUZ26 | 393,2200 | +0,83% | 3,2200 | 20 | 78 715 | 2026-09-21 09:32 |
| FKTYH27 | 1 231,3200 | -0,63% | -7,7800 | 5 | 61 566 | 2026-09-15 10:54 |
| FKTYU26 | 1 255,0100 | -0,79% | -9,9900 | 6 | 75 880 | 2026-09-18 11:17 |
| FKTYZ26 | 1 289,0000 | +0,39% | 5,0000 | 47 | 602 278 | 2026-09-21 10:11 |
| FLPPU26 | 24 170,0000 | +8,14% | 1 820,0000 | 527 | 12 836 174 | 2026-09-18 17:03 |
| FLPPZ26 | 23 850,0000 | -0,21% | -50,0000 | 17 | 413 024 | 2026-09-21 09:35 |
| FLWBU26 | 26,3330 | -3,65% | -0,9980 | 21 | 56 449 | 2026-09-18 17:00 |
| FLWBZ26 | 26,6980 | -2,03% | -0,5520 | 58 | 157 060 | 2026-09-21 10:06 |
| FMABU26 | 8,0300 | -2,07% | -0,1700 | 3 | 2 360 | 2026-09-15 15:08 |
| FMABZ26 | 7,9430 | -5,44% | -0,4570 | 21 | 16 737 | 2026-09-21 10:14 |
| FMBKH27 | 1 441,0000 | -2,96% | -44,0000 | 1 | 14 410 | 2026-09-18 12:17 |
| FMBKU26 | 1 400,0100 | -2,78% | -39,9900 | 116 | 1 641 796 | 2026-09-18 16:40 |
| FMBKZ26 | 1 408,0000 | -2,22% | -32,0000 | 30 | 426 092 | 2026-09-18 15:51 |
| FMDVH27 | 87,0000 | -1,15% | -1,0100 | 1 | 8 700 | 2026-09-15 10:48 |
| FMDVU26 | 87,9500 | +1,74% | 1,5000 | 547 | 4 789 182 | 2026-09-18 17:02 |
| FMDVZ26 | 93,0000 | +3,33% | 3,0000 | 362 | 3 343 732 | 2026-09-21 10:09 |
| FMILU26 | 21,7530 | -3,23% | -0,7270 | 32 | 707 634 | 2026-09-18 17:00 |
| FMILZ26 | 22,3000 | +1,46% | 0,3200 | 2 | 44 600 | 2026-09-21 10:09 |
| FOPLU26 | 13,4230 | -3,64% | -0,5070 | 7 | 95 526 | 2026-09-18 17:00 |
| FOPLZ26 | 13,7800 | -0,86% | -0,1200 | 14 | 193 182 | 2026-09-21 10:09 |
| FPCOH27 | 40,5400 | -5,75% | -2,4750 | 1 | 4 054 | 2026-09-10 15:27 |
| FPCOU26 | 41,5000 | -1,66% | -0,7000 | 53 | 223 254 | 2026-09-18 16:45 |
| FPCOZ26 | 42,5000 | +0,02% | 0,0100 | 4 | 16 957 | 2026-09-21 09:36 |
| FPEOH27 | 277,0000 | +0,75% | 2,0700 | 3 | 82 900 | 2026-09-21 10:11 |
| FPEOU26 | 269,9300 | -1,03% | -2,8200 | 147 | 3 966 813 | 2026-09-18 17:03 |
| FPEOZ26 | 274,9100 | +1,07% | 2,9100 | 41 | 1 123 633 | 2026-09-21 10:11 |
| FPGEH27 | 13,6540 | -2,88% | -0,4050 | 1 | 13 654 | 2026-09-16 12:57 |
| FPGEU26 | 13,9130 | -1,48% | -0,2090 | 447 | 6 289 473 | 2026-09-18 17:00 |
| FPGEZ26 | 14,4500 | +2,04% | 0,2890 | 131 | 1 872 609 | 2026-09-21 10:13 |
| FPKNH27 | 150,6000 | -2,57% | -3,9800 | 6 | 90 550 | 2026-09-21 10:10 |
| FPKNU26 | 150,9500 | -1,73% | -2,6500 | 760 | 11 451 178 | 2026-09-18 17:02 |
| FPKNZ26 | 151,7000 | +0,46% | 0,7000 | 268 | 4 038 431 | 2026-09-21 10:15 |
| FPKOH27 | 122,0000 | +1,27% | 1,5300 | 6 | 72 980 | 2026-09-21 09:55 |
| FPKOM27 | 123,0000 | +1,28% | 1,5500 | 1 | 12 300 | 2026-09-21 09:55 |
| FPKOU26 | 119,9900 | -0,40% | -0,4800 | 573 | 6 849 247 | 2026-09-18 17:03 |
| FPKOZ26 | 121,6000 | +1,29% | 1,5500 | 255 | 3 086 806 | 2026-09-21 10:15 |
| FPKPH27 | 11,1440 | +3,76% | 0,4040 | 1 | 1 114 | 2026-09-18 16:37 |
| FPKPU26 | 10,6300 | +4,52% | 0,4600 | 23 | 24 068 | 2026-09-18 16:40 |
| FPKPZ26 | 10,8000 | +2,37% | 0,2500 | 6 | 6 505 | 2026-09-21 10:02 |
| FPXMU26 | 7,1400 | +1,56% | 0,1100 | 7 | 49 650 | 2026-09-18 17:00 |
| FPXMZ26 | 7,1550 | -1,85% | -0,1350 | 5 | 35 760 | 2026-09-21 09:02 |
| FPZUH27 | 73,7000 | -1,76% | -1,3200 | 3 | 22 243 | 2026-09-18 13:56 |
| FPZUU26 | 72,5300 | -1,63% | -1,2000 | 164 | 1 194 984 | 2026-09-18 17:00 |
| FPZUZ26 | 73,6500 | +0,90% | 0,6600 | 112 | 823 267 | 2026-09-21 10:15 |
| FSVEH27 | 3,2500 | +2,85% | 0,0900 | 1 | 3 250 | 2026-08-24 09:49 |
| FTENH27 | 110,2000 | +2,23% | 2,4000 | 1 | 1 102 | 2026-09-08 12:12 |
| FTENM27 | 98,3800 | -1,05% | -1,0400 | 20 | 19 512 | 2026-09-21 09:10 |
| FTENU26 | 100,7900 | -0,01% | -0,0100 | 6 | 6 033 | 2026-09-18 13:51 |
| FTENZ26 | 101,9500 | -0,63% | -0,6500 | 8 | 8 082 | 2026-09-21 09:38 |
| FTPEH27 | 8,3570 | -4,79% | -0,4200 | 6 | 49 815 | 2026-08-25 11:22 |
| FTPEM27 | 9,1930 | +0,75% | 0,0680 | 10 | 91 930 | 2026-09-21 09:06 |
| FTPEU26 | 9,0120 | -1,72% | -0,1580 | 41 | 371 541 | 2026-09-18 17:00 |
| FTPEZ26 | 9,3000 | +1,11% | 0,1020 | 27 | 249 594 | 2026-09-21 10:13 |
| FUSDH27 | 3,8010 | -0,03% | -0,0011 | 1 | 3 801 | 2026-09-21 08:45 |
| FUSDM27 | 3,7998 | -0,18% | -0,0067 | 11 | 41 817 | 2026-09-21 08:53 |
| FUSDU26 | 3,7984 | +0,17% | 0,0065 | 1 016 | 3 854 336 | 2026-09-18 10:29 |
| FUSDU27 | 3,7914 | -0,07% | -0,0027 | 136 | 515 733 | 2026-09-21 09:50 |
| FUSDV26 | 3,7640 | +1,14% | 0,0423 | 25 | 93 719 | 2026-09-14 15:31 |
| FUSDX26 | 3,7364 | +0,20% | 0,0076 | 2 000 | 7 466 600 | 2026-09-01 12:12 |
| FUSDZ26 | 3,7963 | -0,27% | -0,0103 | 1 058 | 4 020 223 | 2026-09-21 10:14 |
| FW20H2720 | 4 239,0000 | +1,22% | 51,0000 | 172 | 14 522 540 | 2026-09-21 10:14 |
| FW20KONT | 4 201,0000 | +1,30% | 54,0000 | 8 448 | 707 366 660 | 2026-09-21 10:15 |
| FW20M2720 | 4 224,0000 | +1,13% | 47,0000 | 57 | 4 799 740 | 2026-09-21 10:10 |
| FW20U2620 | 4 110,0000 | -0,72% | -30,0000 | 8 785 | 725 946 260 | 2026-09-18 17:01 |
| FW20U2720 | 4 207,0000 | +0,24% | 10,0000 | 31 | 2 598 840 | 2026-09-21 10:04 |
| FW20Z2620 | 4 201,0000 | +1,30% | 54,0000 | 8 448 | 707 366 660 | 2026-09-21 10:15 |
| FW40H27 | 10 582,0000 | -0,80% | -85,0000 | 4 | 423 220 | 2026-09-21 09:06 |
| FW40U26 | 10 312,0000 | -1,50% | -157,0000 | 826 | 86 112 350 | 2026-09-18 17:00 |
| FW40Z26 | 10 550,0000 | +1,10% | 115,0000 | 56 | 5 891 390 | 2026-09-21 10:12 |
| FXTBH27 | 154,0400 | +2,21% | 3,3300 | 18 | 277 412 | 2026-09-11 12:23 |
| FXTBU26 | 150,6300 | +2,12% | 3,1300 | 149 | 2 255 127 | 2026-09-18 17:00 |
| FXTBZ26 | 151,5000 | -0,53% | -0,8000 | 68 | 1 026 328 | 2026-09-21 10:14 |
| FZABH27 | 32,1000 | 0,00% | 0,0000 | 1 | 3 210 | 2026-09-08 16:46 |
| FZABU26 | 31,4250 | -0,24% | -0,0750 | 89 | 279 744 | 2026-09-18 16:37 |
| FZABZ26 | 31,2270 | -1,49% | -0,4720 | 1 | 3 122 | 2026-09-18 09:19 |