Kontrakty terminowe - tabela notowań
| Nazwa | Kurs | Zmiana (%) | Zmiana | Wolumen (szt.) | Obrót (zł) | Czas |
|---|---|---|---|---|---|---|
| F11BU26 | 133,0000 | -0,59% | -0,7900 | 3 | 3 992 | 2026-08-20 10:00 |
| FACPH27 | 200,6200 | +2,44% | 4,7800 | 2 | 40 124 | 2026-07-30 11:41 |
| FACPU26 | 225,0000 | +1,12% | 2,5000 | 1 | 22 500 | 2026-08-20 14:49 |
| FALEH27 | 46,2300 | -1,64% | -0,7690 | 2 | 9 298 | 2026-08-19 13:05 |
| FALEU26 | 44,7800 | -0,99% | -0,4500 | 178 | 797 100 | 2026-08-20 17:04 |
| 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 | 131,1700 | -1,39% | -1,8500 | 20 | 261 748 | 2026-08-20 15:54 |
| FAPRH27 | 33,3670 | +4,84% | 1,5390 | 4 | 13 346 | 2026-08-11 16:22 |
| FAPRU26 | 30,3500 | -3,42% | -1,0760 | 9 | 27 580 | 2026-08-20 14:27 |
| FAPRZ26 | 32,7400 | +5,61% | 1,7400 | 1 | 3 274 | 2026-08-11 16:22 |
| FASBU26 | 130,4600 | +0,12% | 0,1600 | 45 | 584 086 | 2026-08-20 16:45 |
| FASBZ26 | 131,0000 | -4,67% | -6,4200 | 2 | 26 200 | 2026-08-18 10:07 |
| FATTH27 | 22,0000 | +4,83% | 1,0130 | 6 | 13 176 | 2026-08-19 14:35 |
| FATTU26 | 21,6900 | -0,80% | -0,1750 | 259 | 556 408 | 2026-08-20 16:49 |
| FATTZ26 | 21,7770 | +4,04% | 0,8460 | 2 | 4 355 | 2026-08-19 16:43 |
| FBDXH27 | 758,4700 | +0,31% | 2,3100 | 2 | 15 169 | 2026-07-28 09:13 |
| FBDXU26 | 700,0200 | -2,57% | -18,4700 | 12 | 85 165 | 2026-08-20 17:00 |
| FBDXZ26 | 767,0100 | +2,81% | 20,9700 | 4 | 30 680 | 2026-07-29 09:32 |
| FCARU26 | 965,5000 | -1,68% | -16,5000 | 5 | 48 275 | 2026-08-20 12:12 |
| 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 | 256,3800 | -0,39% | -1,0100 | 108 | 2 758 711 | 2026-08-20 16:48 |
| FCDRZ26 | 263,0000 | -2,56% | -6,9000 | 15 | 391 177 | 2026-08-19 17:00 |
| FCHFH27 | 4,7203 | -0,10% | -0,0047 | 46 | 217 917 | 2026-08-20 17:00 |
| FCHFM27 | 4,7701 | 0,00% | 0,0001 | 411 | 1 963 236 | 2026-08-20 17:00 |
| FCHFU26 | 4,6427 | +0,21% | 0,0098 | 27 | 125 320 | 2026-08-20 14:16 |
| FCHFZ26 | 4,6834 | +0,14% | 0,0064 | 31 | 145 243 | 2026-08-20 17:00 |
| FCPSH27 | 16,5000 | -1,79% | -0,3000 | 1 | 1 650 | 2026-08-20 15:12 |
| FCPSU26 | 16,2200 | -0,29% | -0,0470 | 1 435 | 2 342 139 | 2026-08-20 17:00 |
| FCPSZ26 | 16,3300 | -2,74% | -0,4600 | 21 | 34 427 | 2026-08-20 17:00 |
| FDIAU26 | 166,0000 | -1,31% | -2,2000 | 2 | 33 300 | 2026-08-18 12:29 |
| FDNPH27 | 33,8020 | +2,07% | 0,6870 | 3 | 10 003 | 2026-08-19 15:32 |
| FDNPU26 | 32,6000 | -0,34% | -0,1100 | 349 | 1 134 269 | 2026-08-20 17:00 |
| 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 | 11,0100 | +0,92% | 0,1000 | 2 | 2 202 | 2026-08-20 09:31 |
| FEBPU26 | 716,0000 | -2,19% | -16,0000 | 1 | 7 160 | 2026-08-19 12:26 |
| FENAH27 | 20,4600 | +0,86% | 0,1740 | 1 | 20 460 | 2026-07-27 09:33 |
| FENAU26 | 19,4010 | -0,76% | -0,1490 | 2 | 39 151 | 2026-08-20 16:31 |
| 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 | 4,9507 | +1,82% | 0,0884 | 2 | 9 796 | 2026-08-20 16:49 |
| FEUHZ26 | 5,1900 | +2,37% | 0,1200 | 5 | 25 950 | 2026-08-11 09:38 |
| FEURH27 | 4,3550 | -0,00% | -0,0001 | 11 | 47 906 | 2026-08-19 14:33 |
| FEURM27 | 4,3630 | -0,16% | -0,0070 | 4 | 17 477 | 2026-08-19 14:58 |
| FEURU26 | 4,3200 | -0,00% | -0,0002 | 65 | 280 840 | 2026-08-20 17:00 |
| FEURZ26 | 4,3333 | 0,00% | 0,0000 | 101 | 437 950 | 2026-08-20 15:55 |
| FFINU26 | 27 418,0000 | +2,14% | 574,0000 | 3 | 165 024 | 2026-08-20 16:45 |
| FGBPH27 | 5,0320 | -0,05% | -0,0026 | 2 | 10 060 | 2026-08-20 15:08 |
| FGBPM27 | 5,0253 | -0,16% | -0,0081 | 1 | 5 025 | 2026-08-20 11:22 |
| FGBPU26 | 5,0380 | +0,01% | 0,0007 | 5 | 25 186 | 2026-08-20 17:00 |
| 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 | 98,5300 | -0,70% | -0,6900 | 2 | 19 778 | 2026-08-20 15:28 |
| FGPWZ26 | 97,8000 | -3,17% | -3,2000 | 1 | 9 780 | 2026-08-20 14:24 |
| 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 | 29,1800 | +1,43% | 0,4100 | 393 | 1 144 570 | 2026-08-20 17:00 |
| FJSWZ26 | 28,6990 | +5,43% | 1,4790 | 1 | 2 869 | 2026-08-19 09:19 |
| FKGHH27 | 336,0300 | -1,43% | -4,8800 | 1 | 33 603 | 2026-08-19 10:06 |
| FKGHU26 | 333,0000 | -5,12% | -17,9800 | 1 894 | 64 075 200 | 2026-08-20 17:02 |
| FKGHZ26 | 335,2100 | -5,05% | -17,8300 | 25 | 850 521 | 2026-08-20 16:49 |
| FKRUU26 | 431,5000 | -0,80% | -3,5000 | 3 | 13 011 | 2026-08-20 14:33 |
| 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 | 1 209,0000 | -4,73% | -60,0000 | 8 | 97 780 | 2026-08-20 14:32 |
| FLPPU26 | 20 840,0000 | -3,07% | -660,0000 | 7 | 149 808 | 2026-08-20 17:04 |
| FLPPZ26 | 21 478,7600 | +0,17% | 36,9600 | 23 | 503 894 | 2026-08-04 14:43 |
| FLWBU26 | 23,3290 | +2,87% | 0,6500 | 64 | 149 992 | 2026-08-20 16:27 |
| FMABU26 | 7,9730 | +3,69% | 0,2840 | 3 | 2 391 | 2026-08-20 15:20 |
| FMBKH27 | 1 492,8300 | +2,60% | 37,8300 | 1 | 14 928 | 2026-08-05 10:03 |
| FMBKU26 | 1 391,0000 | -1,42% | -20,0000 | 8 | 111 419 | 2026-08-20 16:44 |
| 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 | 90,2000 | -1,96% | -1,8000 | 95 | 863 075 | 2026-08-20 17:02 |
| FMDVZ26 | 91,3600 | -0,65% | -0,6000 | 3 | 27 442 | 2026-08-20 16:21 |
| FMILU26 | 21,1500 | -1,40% | -0,3000 | 10 | 211 765 | 2026-08-20 11:57 |
| FMILZ26 | 21,4000 | +3,03% | 0,6290 | 2 | 42 800 | 2026-08-06 15:43 |
| FOPLU26 | 14,2900 | -2,58% | -0,3790 | 10 | 143 910 | 2026-08-20 17:00 |
| FOPLZ26 | 14,5000 | -6,76% | -1,0520 | 2 | 29 370 | 2026-08-20 16:26 |
| FPCOH27 | 45,3670 | -3,27% | -1,5330 | 1 | 4 536 | 2026-08-17 16:48 |
| FPCOU26 | 42,1970 | -3,70% | -1,6210 | 122 | 524 674 | 2026-08-20 17:00 |
| FPCOZ26 | 42,6800 | -1,48% | -0,6400 | 1 | 4 268 | 2026-08-20 16:35 |
| FPEOU26 | 260,0000 | -0,38% | -1,0000 | 57 | 1 477 829 | 2026-08-20 17:00 |
| FPEOZ26 | 263,0900 | +1,23% | 3,1900 | 2 | 52 308 | 2026-08-19 14:47 |
| FPGEH27 | 11,0520 | -5,04% | -0,5870 | 2 | 23 032 | 2026-08-10 09:06 |
| FPGEU26 | 10,2520 | -2,36% | -0,2480 | 146 | 1 510 942 | 2026-08-20 16:49 |
| FPGEZ26 | 10,5990 | -4,72% | -0,5250 | 4 | 42 436 | 2026-08-18 13:36 |
| FPKNH27 | 156,4000 | -0,38% | -0,6000 | 1 | 15 640 | 2026-08-20 15:33 |
| FPKNU26 | 155,3000 | +0,14% | 0,2100 | 330 | 5 134 832 | 2026-08-20 17:01 |
| FPKNZ26 | 157,3000 | +0,83% | 1,3000 | 10 | 156 924 | 2026-08-20 15:41 |
| FPKOH27 | 113,4200 | +1,68% | 1,8700 | 3 | 33 545 | 2026-08-19 13:36 |
| FPKOU26 | 114,0100 | -0,86% | -0,9900 | 454 | 5 182 486 | 2026-08-20 17:00 |
| FPKOZ26 | 114,5000 | -0,93% | -1,0700 | 2 | 22 901 | 2026-08-20 15:24 |
| FPKPU26 | 10,0000 | -0,79% | -0,0800 | 10 | 10 004 | 2026-08-20 17:01 |
| FPKPZ26 | 10,7890 | +0,43% | 0,0460 | 5 | 5 394 | 2026-08-04 09:48 |
| FPXMU26 | 7,5820 | +1,43% | 0,1070 | 4 | 29 864 | 2026-08-20 15:04 |
| FPXMZ26 | 8,0150 | +3,42% | 0,2650 | 4 | 32 105 | 2026-08-17 09:51 |
| FPZUH27 | 69,8200 | 0,00% | 0,0000 | 11 | 76 153 | 2026-08-20 17:00 |
| FPZUU26 | 67,8400 | +0,19% | 0,1300 | 283 | 1 921 711 | 2026-08-20 17:00 |
| FPZUZ26 | 68,3200 | -0,55% | -0,3800 | 6 | 41 168 | 2026-08-20 16:46 |
| FSVEH27 | 3,1600 | +6,15% | 0,1830 | 1 | 3 160 | 2026-08-12 08:45 |
| FSVEZ26 | 2,9900 | +1,78% | 0,0524 | 1 | 2 990 | 2026-08-19 10:13 |
| FTENH27 | 108,1000 | +4,75% | 4,9000 | 1 | 1 081 | 2026-07-29 15:31 |
| FTENU26 | 102,2200 | -1,66% | -1,7300 | 23 | 23 434 | 2026-08-19 16:42 |
| 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 | 8,4510 | -3,42% | -0,2990 | 56 | 479 061 | 2026-08-20 16:48 |
| FUSDH27 | 3,6856 | -0,30% | -0,0112 | 16 | 59 001 | 2026-08-20 12:17 |
| FUSDM27 | 3,6955 | -0,16% | -0,0061 | 2 718 | 10 025 521 | 2026-08-20 17:00 |
| FUSDQ26 | 3,6900 | -0,26% | -0,0096 | 81 | 299 179 | 2026-08-20 13:05 |
| FUSDU26 | 3,6937 | -0,21% | -0,0076 | 2 615 | 9 657 273 | 2026-08-20 17:03 |
| FUSDZ26 | 3,6930 | -0,22% | -0,0082 | 324 | 1 196 413 | 2026-08-20 16:46 |
| FW20H2720 | 4 030,0000 | -1,27% | -52,0000 | 23 | 1 860 000 | 2026-08-20 17:00 |
| FW20KONT | 3 968,0000 | -1,39% | -56,0000 | 21 404 | 1 707 239 480 | 2026-08-20 17:02 |
| FW20M2720 | 4 028,0000 | -1,25% | -51,0000 | 53 | 4 293 440 | 2026-08-20 17:00 |
| FW20U2620 | 3 968,0000 | -1,39% | -56,0000 | 21 404 | 1 707 239 480 | 2026-08-20 17:02 |
| FW20Z2620 | 3 995,0000 | -1,46% | -59,0000 | 339 | 27 225 340 | 2026-08-20 17:01 |
| FW40H27 | 10 709,0000 | -0,47% | -51,0000 | 5 | 535 450 | 2026-08-20 15:38 |
| FW40U26 | 10 551,0000 | -0,58% | -62,0000 | 162 | 17 154 840 | 2026-08-20 17:00 |
| FW40Z26 | 10 621,0000 | -0,38% | -41,0000 | 12 | 1 276 390 | 2026-08-20 17:00 |
| FXTBH27 | 171,8800 | -2,34% | -4,1200 | 28 | 461 683 | 2026-08-18 17:00 |
| FXTBU26 | 164,6700 | -0,20% | -0,3300 | 28 | 460 828 | 2026-08-20 16:40 |
| FXTBZ26 | 167,8900 | -1,58% | -2,6900 | 1 | 16 789 | 2026-08-20 09:23 |
| FZABH27 | 31,5310 | -0,85% | -0,2690 | 4 | 12 612 | 2026-08-20 15:03 |
| FZABU26 | 31,3100 | -0,21% | -0,0670 | 70 | 219 535 | 2026-08-20 16:02 |
| FZABZ26 | 31,2980 | -2,50% | -0,8020 | 3 | 9 389 | 2026-08-07 14:40 |