Kontrakty terminowe - tabela notowań
| Nazwa | Kurs | Zmiana (%) | Zmiana | Wolumen (szt.) | Obrót (zł) | Czas |
|---|---|---|---|---|---|---|
| F11BU26 | 133,0100 | -1,55% | -2,0900 | 28 | 37 443 | 2026-08-18 15:47 |
| FACPH27 | 200,6200 | +2,44% | 4,7800 | 2 | 40 124 | 2026-07-30 11:41 |
| FACPU26 | 226,2500 | +0,78% | 1,7400 | 3 | 67 625 | 2026-08-18 15:36 |
| FALEH27 | 46,9990 | +2,17% | 1,0000 | 1 | 4 699 | 2026-08-06 08:56 |
| FALEU26 | 45,3600 | +0,24% | 0,1100 | 356 | 1 608 005 | 2026-08-18 17:02 |
| FALEZ26 | 47,2000 | -1,66% | -0,7980 | 7 | 32 956 | 2026-08-13 14:45 |
| FALRH27 | 142,3400 | +2,33% | 3,2400 | 1 | 14 234 | 2026-08-05 13:38 |
| FALRU26 | 133,0000 | +0,50% | 0,6600 | 7 | 92 836 | 2026-08-18 13:09 |
| FAPRH27 | 33,3670 | +4,84% | 1,5390 | 4 | 13 346 | 2026-08-11 16:22 |
| FAPRU26 | 31,4260 | -0,25% | -0,0790 | 4 | 12 298 | 2026-08-14 13:47 |
| FAPRZ26 | 32,7400 | +5,61% | 1,7400 | 1 | 3 274 | 2026-08-11 16:22 |
| FASBU26 | 128,5900 | -2,62% | -3,4600 | 76 | 972 804 | 2026-08-18 16:46 |
| FASBZ26 | 131,0000 | -4,67% | -6,4200 | 2 | 26 200 | 2026-08-18 10:07 |
| FATTH27 | 20,9870 | -0,42% | -0,0890 | 1 | 2 098 | 2026-08-18 15:49 |
| FATTU26 | 20,2000 | -0,54% | -0,1100 | 44 | 88 677 | 2026-08-18 16:48 |
| FATTZ26 | 21,5070 | +2,72% | 0,5690 | 10 | 21 502 | 2026-08-13 09:13 |
| FBDXH27 | 758,4700 | +0,31% | 2,3100 | 2 | 15 169 | 2026-07-28 09:13 |
| FBDXU26 | 719,0100 | -0,55% | -3,9900 | 29 | 208 510 | 2026-08-18 16:44 |
| FBDXZ26 | 767,0100 | +2,81% | 20,9700 | 4 | 30 680 | 2026-07-29 09:32 |
| FCARU26 | 982,0000 | +1,34% | 13,0000 | 5 | 49 099 | 2026-08-18 09:55 |
| FCARZ26 | 987,8000 | +0,47% | 4,6300 | 1 | 9 878 | 2026-08-13 10:53 |
| FCDRH27 | 269,9800 | -3,02% | -8,4100 | 7 | 188 894 | 2026-08-14 10:11 |
| FCDRU26 | 258,7600 | +0,17% | 0,4400 | 288 | 7 496 242 | 2026-08-18 17:00 |
| FCDRZ26 | 269,9000 | -0,78% | -2,1300 | 5 | 133 998 | 2026-08-18 11:25 |
| FCHFH27 | 4,6951 | +0,11% | 0,0051 | 1 | 4 695 | 2026-08-18 17:00 |
| FCHFM27 | 4,7450 | +0,42% | 0,0200 | 213 | 1 011 813 | 2026-08-18 17:00 |
| FCHFU26 | 4,6097 | -0,01% | -0,0005 | 1 | 4 609 | 2026-08-18 08:53 |
| FCHFZ26 | 4,6585 | +0,06% | 0,0030 | 10 | 46 574 | 2026-08-18 17:00 |
| FCPSH27 | 17,2790 | -4,01% | -0,7210 | 21 | 36 505 | 2026-08-17 13:42 |
| FCPSU26 | 16,5390 | -0,07% | -0,0110 | 316 | 519 914 | 2026-08-18 16:48 |
| FCPSZ26 | 17,3000 | -2,26% | -0,4000 | 33 | 57 420 | 2026-08-17 11:42 |
| FDIAU26 | 166,0000 | -1,31% | -2,2000 | 2 | 33 300 | 2026-08-18 12:29 |
| FDNPH27 | 33,1150 | +2,18% | 0,7060 | 11 | 36 426 | 2026-08-18 12:55 |
| FDNPU26 | 32,8000 | +3,08% | 0,9800 | 819 | 2 659 570 | 2026-08-18 17:01 |
| FDNPZ26 | 32,7980 | +2,18% | 0,6990 | 1 | 3 279 | 2026-08-18 11:21 |
| FDOMH27 | 260,0000 | +2,78% | 7,0300 | 4 | 102 400 | 2026-07-30 14:19 |
| FDOMZ26 | 258,0000 | -0,77% | -2,0000 | 2 | 51 600 | 2026-08-06 12:10 |
| FEATU26 | 11,1890 | -1,27% | -0,1440 | 3 | 3 356 | 2026-08-18 09:10 |
| FEBPU26 | 732,0000 | +1,10% | 8,0000 | 7 | 51 100 | 2026-08-14 16:03 |
| FENAH27 | 20,4600 | +0,86% | 0,1740 | 1 | 20 460 | 2026-07-27 09:33 |
| FENAU26 | 19,5780 | -1,62% | -0,3220 | 5 | 98 739 | 2026-08-18 16:48 |
| FENAZ26 | 19,9280 | -5,15% | -1,0830 | 1 | 19 928 | 2026-07-29 11:35 |
| FEUHH27 | 5,0810 | +3,23% | 0,1588 | 1 | 5 081 | 2026-07-29 09:23 |
| FEUHU26 | 4,8500 | -1,84% | -0,0910 | 9 | 43 793 | 2026-08-18 16:31 |
| FEUHZ26 | 5,1900 | +2,37% | 0,1200 | 5 | 25 950 | 2026-08-11 09:38 |
| FEURH27 | 4,3515 | +0,22% | 0,0096 | 1 | 4 351 | 2026-08-18 11:42 |
| FEURM27 | 4,3700 | +0,35% | 0,0153 | 3 | 13 100 | 2026-08-18 15:52 |
| FEURQ26 | 4,3341 | -0,07% | -0,0032 | 2 | 8 668 | 2026-07-21 16:39 |
| FEURU26 | 4,3293 | +0,31% | 0,0133 | 176 | 761 206 | 2026-08-18 17:00 |
| FEURZ26 | 4,3425 | +0,31% | 0,0135 | 52 | 225 798 | 2026-08-18 11:49 |
| FFINU26 | 27 171,0000 | +1,26% | 338,0000 | 1 | 54 342 | 2026-08-06 12:14 |
| FGBPH27 | 5,0253 | +0,28% | 0,0138 | 2 | 10 042 | 2026-08-10 15:56 |
| FGBPM27 | 5,0453 | +0,26% | 0,0133 | 1 | 5 045 | 2026-08-18 16:32 |
| FGBPQ26 | 5,0718 | -0,65% | -0,0334 | 2 | 10 143 | 2026-07-21 17:00 |
| FGBPU26 | 5,0536 | +0,24% | 0,0119 | 1 | 5 053 | 2026-08-18 16:33 |
| FGBPZ26 | 5,0304 | +0,17% | 0,0084 | 1 | 5 030 | 2026-07-31 08:58 |
| FGMSU26 | 17 860,0000 | +4,33% | 742,0000 | 7 | 125 020 | 2026-07-29 12:50 |
| FGPWH27 | 110,4000 | +2,21% | 2,3900 | 5 | 55 200 | 2026-08-07 16:47 |
| FGPWU26 | 98,5000 | -0,86% | -0,8500 | 20 | 197 805 | 2026-08-18 09:26 |
| FGPWZ26 | 100,4500 | +1,28% | 1,2700 | 20 | 200 900 | 2026-07-28 11:56 |
| FINGU26 | 445,8700 | +2,06% | 9,0000 | 1 | 44 587 | 2026-08-03 14:51 |
| FINGZ26 | 445,8500 | -2,66% | -12,2000 | 2 | 90 390 | 2026-08-03 15:38 |
| FJSWH27 | 28,6000 | -1,19% | -0,3440 | 1 | 2 860 | 2026-08-17 15:53 |
| FJSWU26 | 28,1500 | +1,99% | 0,5490 | 464 | 1 279 803 | 2026-08-18 17:04 |
| FJSWZ26 | 27,2200 | -3,95% | -1,1200 | 3 | 8 194 | 2026-08-18 10:31 |
| FKGHH27 | 340,9100 | -7,86% | -29,0900 | 1 | 34 091 | 2026-08-18 10:07 |
| FKGHU26 | 334,0000 | -2,97% | -10,2300 | 1 197 | 40 364 404 | 2026-08-18 17:01 |
| FKGHZ26 | 335,3000 | -3,33% | -11,5400 | 20 | 679 170 | 2026-08-18 17:00 |
| FKRUU26 | 430,0100 | +0,52% | 2,2200 | 8 | 34 527 | 2026-08-18 12:28 |
| FKRUZ26 | 440,9700 | +0,33% | 1,4700 | 1 | 4 409 | 2026-08-06 11:54 |
| FKTYH27 | 1 239,1000 | -3,57% | -45,8800 | 1 | 12 391 | 2026-07-31 16:16 |
| FKTYU26 | 1 253,0000 | +2,70% | 33,0000 | 9 | 112 809 | 2026-08-18 12:24 |
| FLPPU26 | 21 209,9000 | -1,21% | -260,1000 | 12 | 258 579 | 2026-08-18 16:47 |
| FLPPZ26 | 21 478,7600 | +0,17% | 36,9600 | 23 | 503 894 | 2026-08-04 14:43 |
| FLWBU26 | 22,2380 | +0,40% | 0,0880 | 106 | 232 023 | 2026-08-18 16:44 |
| FMABU26 | 7,6890 | -2,32% | -0,1830 | 21 | 15 568 | 2026-08-18 15:59 |
| FMBKH27 | 1 492,8300 | +2,60% | 37,8300 | 1 | 14 928 | 2026-08-05 10:03 |
| FMBKU26 | 1 414,0000 | -0,42% | -6,0000 | 8 | 113 067 | 2026-08-18 15:03 |
| FMBKZ26 | 1 420,2400 | +6,26% | 83,6500 | 2 | 28 140 | 2026-08-04 11:42 |
| FMDVH27 | 97,9700 | +2,78% | 2,6500 | 1 | 9 797 | 2026-08-04 10:28 |
| FMDVU26 | 93,0200 | +1,71% | 1,5600 | 116 | 1 070 369 | 2026-08-18 16:45 |
| FMDVZ26 | 91,3000 | -2,88% | -2,7100 | 2 | 18 460 | 2026-08-17 15:44 |
| FMILU26 | 21,3000 | -1,53% | -0,3300 | 7 | 149 451 | 2026-08-18 16:32 |
| FMILZ26 | 21,4000 | +3,03% | 0,6290 | 2 | 42 800 | 2026-08-06 15:43 |
| FOPLU26 | 14,6950 | -0,63% | -0,0930 | 2 | 29 390 | 2026-08-18 11:16 |
| FOPLZ26 | 15,5520 | -3,95% | -0,6390 | 2 | 31 104 | 2026-08-11 10:11 |
| FPCOH27 | 45,3670 | -3,27% | -1,5330 | 1 | 4 536 | 2026-08-17 16:48 |
| FPCOU26 | 43,7980 | -0,47% | -0,2070 | 48 | 210 738 | 2026-08-18 16:39 |
| FPCOZ26 | 43,3200 | -5,79% | -2,6600 | 2 | 8 664 | 2026-08-17 11:15 |
| FPEOU26 | 255,2000 | -1,05% | -2,7000 | 77 | 1 969 814 | 2026-08-18 17:00 |
| FPEOZ26 | 259,9000 | +1,26% | 3,2400 | 1 | 25 990 | 2026-08-17 11:03 |
| FPGEH27 | 11,0520 | -5,04% | -0,5870 | 2 | 23 032 | 2026-08-10 09:06 |
| FPGEU26 | 10,3740 | -0,10% | -0,0100 | 253 | 2 619 219 | 2026-08-18 17:00 |
| FPGEZ26 | 10,5990 | -4,72% | -0,5250 | 4 | 42 436 | 2026-08-18 13:36 |
| FPKNH27 | 161,1000 | +3,38% | 5,2700 | 1 | 16 110 | 2026-08-12 16:18 |
| FPKNU26 | 153,6000 | +1,04% | 1,5800 | 481 | 7 418 911 | 2026-08-18 17:00 |
| FPKNZ26 | 154,8000 | +1,16% | 1,7800 | 10 | 155 564 | 2026-08-18 14:46 |
| FPKOH27 | 111,5500 | +1,58% | 1,7300 | 5 | 56 244 | 2026-08-13 16:34 |
| FPKOU26 | 110,7300 | -0,66% | -0,7400 | 297 | 3 297 928 | 2026-08-18 17:04 |
| FPKOZ26 | 111,9400 | -0,23% | -0,2600 | 4 | 44 741 | 2026-08-18 17:00 |
| FPKPH27 | 10,5420 | +2,13% | 0,2200 | 1 | 1 054 | 2026-07-21 13:32 |
| FPKPU26 | 10,1200 | -3,62% | -0,3800 | 16 | 16 382 | 2026-08-18 15:32 |
| FPKPZ26 | 10,7890 | +0,43% | 0,0460 | 5 | 5 394 | 2026-08-04 09:48 |
| FPXMU26 | 7,7500 | -3,06% | -0,2450 | 8 | 62 165 | 2026-08-18 14:47 |
| FPXMZ26 | 8,0150 | +3,42% | 0,2650 | 4 | 32 105 | 2026-08-17 09:51 |
| FPZUH27 | 69,3000 | -0,45% | -0,3100 | 2 | 13 860 | 2026-08-18 16:19 |
| FPZUU26 | 67,5000 | -0,30% | -0,2000 | 50 | 337 042 | 2026-08-18 16:05 |
| FPZUZ26 | 67,9500 | -0,95% | -0,6500 | 1 | 6 795 | 2026-08-18 16:05 |
| FSVEH27 | 3,1600 | +6,15% | 0,1830 | 1 | 3 160 | 2026-08-12 08:45 |
| FTENH27 | 108,1000 | +4,75% | 4,9000 | 1 | 1 081 | 2026-07-29 15:31 |
| FTENU26 | 103,9500 | -0,59% | -0,6200 | 4 | 4 135 | 2026-08-18 10:20 |
| FTENZ26 | 111,2500 | +2,44% | 2,6500 | 10 | 11 125 | 2026-08-03 09:37 |
| FTPEH27 | 9,6040 | +2,90% | 0,2710 | 3 | 28 812 | 2026-08-05 16:48 |
| FTPEU26 | 8,6700 | -1,03% | -0,0900 | 65 | 562 937 | 2026-08-18 16:45 |
| FUSDH27 | 3,7165 | +0,04% | 0,0015 | 11 | 40 862 | 2026-08-17 16:47 |
| FUSDM27 | 3,7350 | +0,43% | 0,0159 | 2 | 7 466 | 2026-08-18 17:00 |
| FUSDQ26 | 3,7305 | +0,28% | 0,0104 | 95 | 354 424 | 2026-08-18 14:13 |
| FUSDU26 | 3,7336 | +0,36% | 0,0135 | 2 641 | 9 850 901 | 2026-08-18 17:00 |
| FUSDZ26 | 3,7329 | +0,37% | 0,0138 | 1 517 | 5 661 362 | 2026-08-18 12:54 |
| FW20H2720 | 4 025,0000 | -0,32% | -13,0000 | 8 | 645 260 | 2026-08-18 17:00 |
| FW20KONT | 3 961,0000 | -0,43% | -17,0000 | 16 760 | 1 332 485 080 | 2026-08-18 17:04 |
| FW20M2720 | 4 015,0000 | -0,52% | -21,0000 | 5 | 402 740 | 2026-08-18 17:00 |
| FW20U2620 | 3 961,0000 | -0,43% | -17,0000 | 16 760 | 1 332 485 080 | 2026-08-18 17:04 |
| FW20Z2620 | 3 987,0000 | -0,40% | -16,0000 | 243 | 19 445 780 | 2026-08-18 17:04 |
| FW40H27 | 10 783,0000 | -0,09% | -10,0000 | 6 | 646 690 | 2026-08-18 16:48 |
| FW40U26 | 10 643,0000 | -0,54% | -58,0000 | 211 | 22 445 540 | 2026-08-18 17:02 |
| FW40Z26 | 10 682,0000 | -0,45% | -48,0000 | 9 | 962 060 | 2026-08-18 11:59 |
| FXTBH27 | 171,8800 | -2,34% | -4,1200 | 28 | 461 683 | 2026-08-18 17:00 |
| FXTBU26 | 165,2000 | -1,90% | -3,2000 | 400 | 6 554 395 | 2026-08-18 17:00 |
| FXTBZ26 | 180,0000 | +2,74% | 4,8000 | 5 | 90 000 | 2026-08-13 08:45 |
| FZABH27 | 32,7250 | +1,95% | 0,6250 | 1 | 3 272 | 2026-08-07 16:38 |
| FZABU26 | 31,4000 | 0,00% | 0,0000 | 56 | 175 469 | 2026-08-18 17:02 |
| FZABZ26 | 31,2980 | -2,50% | -0,8020 | 3 | 9 389 | 2026-08-07 14:40 |