Kontrakty terminowe - tabela notowań
| Nazwa | Kurs | Zmiana (%) | Zmiana | Wolumen (szt.) | Obrót (zł) | Czas |
|---|---|---|---|---|---|---|
| F11BU26 | 128,5000 | -0,39% | -0,5000 | 16 | 20 611 | 2026-09-16 14:12 |
| F11BZ26 | 131,2000 | -0,23% | -0,3000 | 2 | 2 624 | 2026-09-16 14:04 |
| FACPU26 | 220,0000 | +0,32% | 0,7000 | 14 | 305 409 | 2026-09-16 15:29 |
| FACPZ26 | 219,0000 | -3,56% | -8,0900 | 4 | 88 073 | 2026-09-15 14:45 |
| FALEH27 | 46,6000 | -2,67% | -1,2800 | 1 | 4 660 | 2026-09-09 17:00 |
| FALEU26 | 44,9990 | -2,43% | -1,1220 | 369 | 1 674 535 | 2026-09-16 17:01 |
| FALEZ26 | 45,6800 | -1,97% | -0,9200 | 68 | 313 033 | 2026-09-16 17:00 |
| FALRH27 | 132,7000 | +2,07% | 2,6900 | 2 | 26 540 | 2026-08-27 12:58 |
| FALRU26 | 131,1000 | -0,53% | -0,7000 | 13 | 170 193 | 2026-09-16 15:20 |
| FALRZ26 | 132,5500 | +2,99% | 3,8500 | 4 | 52 968 | 2026-09-16 15:18 |
| FAPRU26 | 29,7000 | -0,83% | -0,2500 | 10 | 29 745 | 2026-09-16 15:12 |
| FAPRZ26 | 30,6500 | -0,49% | -0,1500 | 6 | 18 400 | 2026-09-16 15:12 |
| FASBU26 | 152,2900 | +2,22% | 3,3100 | 63 | 948 291 | 2026-09-16 16:37 |
| FASBZ26 | 152,0000 | +2,36% | 3,5000 | 77 | 1 157 361 | 2026-09-16 16:42 |
| FATTH27 | 20,5640 | -1,32% | -0,2760 | 27 | 55 794 | 2026-09-15 15:27 |
| FATTU26 | 20,2900 | +2,81% | 0,5540 | 76 | 155 942 | 2026-09-16 16:47 |
| FATTZ26 | 20,8000 | +2,46% | 0,5000 | 38 | 79 686 | 2026-09-16 15:46 |
| 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 |
| FBDXU26 | 702,0000 | +0,28% | 1,9900 | 25 | 174 944 | 2026-09-16 16:46 |
| FBDXZ26 | 705,0000 | -3,69% | -27,0000 | 3 | 21 072 | 2026-09-16 15:24 |
| FCARU26 | 890,4000 | +0,33% | 2,9000 | 3 | 26 784 | 2026-09-16 14:54 |
| FCARZ26 | 920,9600 | -0,69% | -6,4100 | 1 | 9 209 | 2026-09-16 11:38 |
| FCDRH27 | 245,7800 | +1,56% | 3,7800 | 5 | 122 890 | 2026-09-16 09:05 |
| FCDRU26 | 237,6700 | +0,88% | 2,0700 | 591 | 14 042 116 | 2026-09-16 17:00 |
| FCDRZ26 | 240,9000 | +0,54% | 1,3000 | 409 | 9 833 853 | 2026-09-16 17:03 |
| FCHFH27 | 4,7010 | +0,32% | 0,0150 | 52 | 244 532 | 2026-09-16 17:00 |
| FCHFM27 | 4,7511 | +0,44% | 0,0210 | 16 | 76 052 | 2026-09-16 17:04 |
| FCHFU26 | 4,6100 | +0,44% | 0,0200 | 68 | 313 180 | 2026-09-16 17:00 |
| FCHFV26 | 4,6100 | +0,56% | 0,0259 | 1 | 4 610 | 2026-09-14 11:17 |
| FCHFZ26 | 4,6628 | +0,58% | 0,0267 | 68 | 316 447 | 2026-09-16 17:00 |
| FCPSH27 | 17,0000 | 0,00% | 0,0000 | 26 | 44 344 | 2026-09-15 15:29 |
| FCPSU26 | 16,5100 | +0,06% | 0,0100 | 1 208 | 1 990 325 | 2026-09-16 17:00 |
| FCPSZ26 | 16,7830 | -0,47% | -0,0790 | 1 411 | 2 363 359 | 2026-09-16 16:47 |
| FDIAU26 | 164,0000 | +1,51% | 2,4400 | 2 | 32 800 | 2026-09-16 11:17 |
| FDIAZ26 | 164,0000 | +0,60% | 0,9800 | 1 | 16 400 | 2026-09-16 09:17 |
| FDNPH27 | 36,0000 | +2,45% | 0,8600 | 8 | 28 277 | 2026-09-15 16:13 |
| FDNPU26 | 35,7440 | +0,69% | 0,2440 | 590 | 2 093 605 | 2026-09-16 16:46 |
| FDNPZ26 | 36,1500 | +1,09% | 0,3900 | 52 | 186 884 | 2026-09-16 16:42 |
| 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 |
| FEBPU26 | 743,5700 | -3,41% | -26,2200 | 65 | 486 005 | 2026-09-16 15:08 |
| FEBPZ26 | 752,5400 | +0,74% | 5,5300 | 4 | 30 545 | 2026-09-16 09:16 |
| FENAU26 | 19,8500 | -1,24% | -0,2500 | 1 | 19 850 | 2026-09-16 12:47 |
| FENAZ26 | 20,1000 | -2,41% | -0,4960 | 1 | 20 100 | 2026-09-16 16:38 |
| FEUHH27 | 5,5000 | -2,79% | -0,1580 | 1 | 5 500 | 2026-09-15 12:48 |
| FEUHU26 | 5,4270 | -0,60% | -0,0330 | 35 | 186 264 | 2026-09-16 16:49 |
| FEUHZ26 | 5,5400 | +1,65% | 0,0900 | 40 | 221 270 | 2026-09-16 16:49 |
| FEURH27 | 4,3756 | +0,04% | 0,0019 | 10 | 43 756 | 2026-09-16 10:45 |
| FEURM27 | 4,3983 | +0,34% | 0,0147 | 11 | 48 380 | 2026-09-16 17:00 |
| FEURU26 | 4,3565 | +0,37% | 0,0161 | 75 | 326 417 | 2026-09-16 17:01 |
| FEURV26 | 4,3190 | -0,15% | -0,0067 | 20 | 86 380 | 2026-08-21 15:42 |
| FEURZ26 | 4,3688 | +0,32% | 0,0141 | 130 | 567 203 | 2026-09-16 17:00 |
| FFINU26 | 28 189,0000 | +1,58% | 438,0000 | 2 | 113 056 | 2026-09-15 09:50 |
| FGBPH27 | 5,0843 | +0,23% | 0,0118 | 1 | 5 084 | 2026-09-16 17:00 |
| FGBPM27 | 5,0697 | +0,81% | 0,0406 | 22 | 111 373 | 2026-09-14 17:00 |
| FGBPU26 | 5,0731 | -0,07% | -0,0038 | 9 | 45 658 | 2026-09-15 16:41 |
| FGBPZ26 | 5,0852 | +0,29% | 0,0149 | 2 | 10 170 | 2026-09-16 16:48 |
| FGPWH27 | 94,1800 | +1,57% | 1,4600 | 1 | 9 418 | 2026-09-15 16:06 |
| FGPWU26 | 94,2000 | +4,67% | 4,2000 | 16 | 149 873 | 2026-09-16 14:56 |
| FGPWZ26 | 95,8600 | +4,94% | 4,5100 | 8 | 76 178 | 2026-09-16 14:56 |
| FINGH27 | 458,0000 | +2,90% | 12,9000 | 2 | 90 200 | 2026-08-25 16:02 |
| FINGU26 | 443,0000 | -0,42% | -1,8700 | 4 | 177 000 | 2026-09-16 16:16 |
| FINGZ26 | 440,0000 | -3,93% | -18,0000 | 4 | 176 200 | 2026-09-16 16:46 |
| FJSWH27 | 39,4640 | +4,87% | 1,8320 | 3 | 11 737 | 2026-09-15 13:54 |
| FJSWU26 | 37,9210 | +0,51% | 0,1910 | 468 | 1 778 373 | 2026-09-16 17:02 |
| FJSWZ26 | 38,2990 | +0,95% | 0,3590 | 306 | 1 165 702 | 2026-09-16 17:03 |
| FKGHH27 | 334,8000 | +0,58% | 1,9400 | 2 | 67 148 | 2026-09-16 13:13 |
| FKGHU26 | 333,0100 | +1,68% | 5,5000 | 1 252 | 41 787 105 | 2026-09-16 17:00 |
| FKGHZ26 | 334,9900 | +1,79% | 5,8900 | 228 | 7 651 965 | 2026-09-16 17:00 |
| FKRUU26 | 380,0000 | -0,52% | -2,0000 | 12 | 45 603 | 2026-09-16 11:24 |
| FKRUZ26 | 387,3000 | -1,15% | -4,5000 | 7 | 27 147 | 2026-09-16 16:46 |
| FKTYH27 | 1 231,3200 | -0,63% | -7,7800 | 5 | 61 566 | 2026-09-15 10:54 |
| FKTYU26 | 1 223,0000 | -2,63% | -33,0100 | 59 | 725 418 | 2026-09-16 16:38 |
| FKTYZ26 | 1 246,0000 | -3,04% | -39,0000 | 152 | 1 903 906 | 2026-09-16 16:39 |
| FLPPU26 | 21 500,0000 | -2,58% | -569,0000 | 75 | 1 656 017 | 2026-09-16 16:46 |
| FLPPZ26 | 21 600,0000 | -1,14% | -250,0000 | 12 | 263 986 | 2026-09-16 15:54 |
| FLWBU26 | 25,8000 | +1,98% | 0,5000 | 8 | 20 707 | 2026-09-16 13:39 |
| FLWBZ26 | 26,0000 | -5,66% | -1,5600 | 18 | 47 350 | 2026-09-16 16:39 |
| FMABU26 | 8,0300 | -2,07% | -0,1700 | 3 | 2 360 | 2026-09-15 15:08 |
| FMABZ26 | 8,5000 | +5,76% | 0,4630 | 1 | 850 | 2026-09-15 10:03 |
| FMBKH27 | 1 485,0000 | +1,37% | 20,0000 | 1 | 14 850 | 2026-09-11 09:04 |
| FMBKU26 | 1 433,5000 | -0,80% | -11,5000 | 60 | 864 144 | 2026-09-16 16:47 |
| FMBKZ26 | 1 420,0100 | -1,93% | -27,9900 | 39 | 556 282 | 2026-09-16 15:59 |
| FMDVH27 | 87,0000 | -1,15% | -1,0100 | 1 | 8 700 | 2026-09-15 10:48 |
| FMDVU26 | 86,3300 | -1,74% | -1,5300 | 412 | 3 586 053 | 2026-09-16 17:00 |
| FMDVZ26 | 87,5000 | -1,94% | -1,7300 | 195 | 1 720 182 | 2026-09-16 16:49 |
| FMILU26 | 22,3500 | +0,71% | 0,1580 | 26 | 576 561 | 2026-09-16 16:49 |
| FMILZ26 | 22,0300 | -2,31% | -0,5200 | 21 | 463 342 | 2026-09-16 16:34 |
| FOPLU26 | 13,8480 | -0,09% | -0,0120 | 20 | 274 654 | 2026-09-16 17:00 |
| FOPLZ26 | 14,0000 | -0,91% | -0,1290 | 5 | 70 038 | 2026-09-16 14:43 |
| FPCOH27 | 40,5400 | -5,75% | -2,4750 | 1 | 4 054 | 2026-09-10 15:27 |
| FPCOU26 | 41,3890 | -1,19% | -0,5000 | 19 | 78 282 | 2026-09-16 13:49 |
| FPCOZ26 | 41,8000 | -0,95% | -0,4000 | 25 | 103 770 | 2026-09-16 16:13 |
| FPEOH27 | 271,0000 | +1,35% | 3,6000 | 1 | 27 100 | 2026-09-14 09:24 |
| FPEOU26 | 267,6100 | -0,52% | -1,3900 | 47 | 1 259 431 | 2026-09-16 16:19 |
| FPEOZ26 | 269,0000 | -0,85% | -2,3000 | 15 | 404 344 | 2026-09-16 16:45 |
| FPGEH27 | 13,6540 | -2,88% | -0,4050 | 1 | 13 654 | 2026-09-16 12:57 |
| FPGEU26 | 13,7000 | -1,14% | -0,1580 | 714 | 9 751 869 | 2026-09-16 17:00 |
| FPGEZ26 | 13,9500 | -1,13% | -0,1600 | 271 | 3 760 008 | 2026-09-16 17:00 |
| FPKNH27 | 160,0000 | -2,44% | -4,0000 | 25 | 398 699 | 2026-09-15 16:47 |
| FPKNU26 | 156,3000 | -1,39% | -2,2000 | 966 | 15 181 346 | 2026-09-16 17:00 |
| FPKNZ26 | 156,5000 | -1,09% | -1,7200 | 820 | 12 936 618 | 2026-09-16 17:00 |
| FPKOH27 | 120,0000 | -0,83% | -1,0000 | 3 | 36 000 | 2026-09-15 10:27 |
| FPKOU26 | 120,5500 | -0,03% | -0,0400 | 486 | 5 845 218 | 2026-09-16 17:00 |
| FPKOZ26 | 120,9300 | -0,22% | -0,2700 | 385 | 4 653 785 | 2026-09-16 17:00 |
| FPKPH27 | 10,7400 | -0,39% | -0,0420 | 9 | 9 690 | 2026-09-16 15:06 |
| FPKPU26 | 10,1700 | -0,59% | -0,0600 | 5 | 5 085 | 2026-09-16 16:33 |
| FPKPZ26 | 10,6400 | +0,85% | 0,0900 | 5 | 5 320 | 2026-09-16 12:11 |
| FPXMU26 | 6,8950 | +0,22% | 0,0150 | 7 | 47 710 | 2026-09-16 16:22 |
| FPXMZ26 | 7,1180 | -0,03% | -0,0020 | 7 | 49 677 | 2026-09-16 16:22 |
| FPZUH27 | 73,4200 | +0,30% | 0,2200 | 2 | 14 642 | 2026-09-16 15:28 |
| FPZUU26 | 72,0100 | -0,47% | -0,3400 | 361 | 2 611 482 | 2026-09-16 17:03 |
| FPZUZ26 | 72,4100 | +0,30% | 0,2200 | 205 | 1 497 216 | 2026-09-16 17:00 |
| FSVEH27 | 3,2500 | +2,85% | 0,0900 | 1 | 3 250 | 2026-08-24 09:49 |
| FSVEZ26 | 2,9900 | +1,78% | 0,0524 | 1 | 2 990 | 2026-08-19 10:13 |
| FTENH27 | 110,2000 | +2,23% | 2,4000 | 1 | 1 102 | 2026-09-08 12:12 |
| FTENU26 | 100,3000 | -1,67% | -1,7000 | 6 | 6 027 | 2026-09-16 12:47 |
| FTENZ26 | 103,9000 | -0,48% | -0,5000 | 12 | 12 374 | 2026-09-16 10:57 |
| FTPEH27 | 8,3570 | -4,79% | -0,4200 | 6 | 49 815 | 2026-08-25 11:22 |
| FTPEU26 | 9,1160 | -1,02% | -0,0940 | 107 | 978 497 | 2026-09-16 16:49 |
| FTPEZ26 | 9,0670 | -2,52% | -0,2340 | 56 | 511 720 | 2026-09-16 16:49 |
| FUSDH27 | 3,7731 | +0,44% | 0,0164 | 620 | 2 333 798 | 2026-09-16 16:37 |
| FUSDM27 | 3,7712 | +0,19% | 0,0073 | 322 | 1 212 207 | 2026-09-16 17:00 |
| FUSDQ26 | 3,6880 | -0,16% | -0,0058 | 20 | 73 760 | 2026-08-21 10:13 |
| FUSDU26 | 3,7752 | +0,35% | 0,0132 | 6 939 | 26 169 462 | 2026-09-16 17:03 |
| 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 | 3,7735 | +0,38% | 0,0144 | 5 592 | 21 050 247 | 2026-09-16 17:04 |
| FW20H2720 | 4 156,0000 | -0,60% | -25,0000 | 95 | 7 898 200 | 2026-09-16 17:00 |
| FW20KONT | 4 079,0000 | -0,61% | -25,0000 | 34 722 | 2 833 352 480 | 2026-09-16 17:04 |
| FW20M2720 | 4 150,0000 | -0,48% | -20,0000 | 25 | 2 076 040 | 2026-09-16 16:49 |
| FW20U2620 | 4 079,0000 | -0,61% | -25,0000 | 34 722 | 2 833 352 480 | 2026-09-16 17:04 |
| FW20Z2620 | 4 127,0000 | -0,65% | -27,0000 | 27 694 | 2 285 343 640 | 2026-09-16 17:04 |
| FW40H27 | 10 459,0000 | +0,56% | 58,0000 | 3 | 313 430 | 2026-09-16 16:41 |
| FW40U26 | 10 301,0000 | +0,82% | 84,0000 | 795 | 81 707 450 | 2026-09-16 17:00 |
| FW40Z26 | 10 418,0000 | +0,82% | 85,0000 | 613 | 63 584 270 | 2026-09-16 17:00 |
| FXTBH27 | 154,0400 | +2,21% | 3,3300 | 18 | 277 412 | 2026-09-11 12:23 |
| FXTBU26 | 146,1500 | +1,63% | 2,3400 | 43 | 626 373 | 2026-09-16 16:48 |
| FXTBZ26 | 148,4000 | +0,95% | 1,4000 | 29 | 430 121 | 2026-09-16 15:33 |
| FZABH27 | 32,1000 | 0,00% | 0,0000 | 1 | 3 210 | 2026-09-08 16:46 |
| FZABU26 | 31,5000 | -0,06% | -0,0200 | 52 | 163 778 | 2026-09-15 16:49 |
| FZABZ26 | 31,2280 | -1,17% | -0,3710 | 1 | 3 122 | 2026-09-16 16:21 |