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 | 134,5900 | -0,82% | -1,1100 | 2 | 2 698 | 2026-07-06 11:44 |
| 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 | 183,0000 | +2,52% | 4,5000 | 8 | 147 478 | 2026-07-06 14:44 |
| 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 | 39,1550 | +0,50% | 0,1960 | 254 | 993 034 | 2026-07-06 17:00 |
| FALEZ26 | 38,3500 | +1,99% | 0,7500 | 7 | 26 845 | 2026-07-01 16:25 |
| FALRH27 | 132,0000 | -2,27% | -3,0600 | 1 | 13 200 | 2026-06-23 14:33 |
| FALRM26 | 135,5800 | +0,43% | 0,5800 | 73 | 982 483 | 2026-06-19 17:00 |
| FALRU26 | 134,3700 | -0,28% | -0,3800 | 3 | 40 454 | 2026-07-06 16:48 |
| 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 | 27,3500 | +2,45% | 0,6540 | 3 | 8 185 | 2026-07-06 09:42 |
| FAPRZ26 | 26,8070 | -1,34% | -0,3630 | 2 | 5 361 | 2026-06-17 09:31 |
| FASBM26 | 95,1500 | -2,06% | -2,0000 | 14 | 132 007 | 2026-06-19 17:00 |
| FASBU26 | 110,6000 | +3,36% | 3,6000 | 19 | 202 505 | 2026-07-06 16:42 |
| FASBZ26 | 98,2000 | +2,19% | 2,1000 | 1 | 9 820 | 2026-06-22 09:00 |
| FATTH27 | 20,4810 | +1,54% | 0,3110 | 7 | 14 336 | 2026-07-03 13:24 |
| FATTM26 | 20,7390 | +5,96% | 1,1670 | 311 | 634 163 | 2026-06-19 17:01 |
| FATTU26 | 19,7100 | -1,40% | -0,2800 | 6 | 11 871 | 2026-07-06 10:09 |
| 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 | 732,0000 | -1,94% | -14,5000 | 27 | 196 997 | 2026-07-06 16:48 |
| 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 |
| FCDRM26 | 223,8800 | +0,40% | 0,8900 | 1 389 | 31 250 446 | 2026-06-19 17:02 |
| FCDRU26 | 237,0000 | -0,11% | -0,2700 | 191 | 4 543 563 | 2026-07-06 17:03 |
| FCDRZ26 | 240,0000 | +0,84% | 2,0000 | 8 | 192 099 | 2026-07-06 11:52 |
| FCHFH27 | 4,7858 | +1,18% | 0,0558 | 1 | 4 785 | 2026-07-06 17:00 |
| FCHFM26 | 4,6095 | -0,19% | -0,0086 | 42 | 193 722 | 2026-06-19 10:18 |
| FCHFM27 | 4,8318 | -0,09% | -0,0043 | 3 | 14 495 | 2026-07-06 17:00 |
| FCHFN26 | 4,6724 | +0,14% | 0,0063 | 2 | 9 350 | 2026-07-02 11:52 |
| FCHFU26 | 4,6934 | -0,10% | -0,0046 | 37 | 173 696 | 2026-07-06 17:00 |
| FCHFZ26 | 4,7396 | -0,11% | -0,0051 | 2 | 9 479 | 2026-07-06 17:00 |
| FCPSH27 | 16,7670 | -0,55% | -0,0930 | 10 | 16 767 | 2026-07-06 11:15 |
| FCPSM26 | 16,3720 | +5,42% | 0,8420 | 5 760 | 9 185 668 | 2026-06-19 17:00 |
| FCPSU26 | 16,1920 | -2,92% | -0,4870 | 1 259 | 2 050 808 | 2026-07-06 17:00 |
| FCPSZ26 | 16,4500 | -1,91% | -0,3200 | 106 | 174 018 | 2026-07-06 15:59 |
| 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 | 28,3000 | -4,14% | -1,2220 | 21 | 60 505 | 2026-07-03 14:44 |
| FDNPM26 | 29,1300 | +0,07% | 0,0210 | 1 318 | 3 829 213 | 2026-06-19 17:02 |
| FDNPU26 | 27,9900 | -0,00% | -0,0010 | 292 | 822 437 | 2026-07-06 17:00 |
| FDNPZ26 | 28,2800 | -4,03% | -1,1880 | 57 | 163 149 | 2026-07-03 15:26 |
| FDOMZ26 | 238,6000 | -2,49% | -6,1000 | 8 | 193 460 | 2026-06-22 15:25 |
| FEATM26 | 10,5500 | +2,23% | 0,2300 | 27 | 28 420 | 2026-06-15 14:28 |
| FEATU26 | 11,2000 | -0,44% | -0,0500 | 2 | 2 240 | 2026-06-30 10:28 |
| 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 | 20,1000 | +1,67% | 0,3300 | 1 | 20 100 | 2026-07-06 14:05 |
| FEUHM26 | 5,3000 | +0,28% | 0,0150 | 22 | 114 580 | 2026-06-19 16:39 |
| FEUHU26 | 5,1500 | -1,13% | -0,0590 | 5 | 25 945 | 2026-07-06 17:00 |
| FEUHZ26 | 5,2880 | -0,23% | -0,0120 | 1 | 5 288 | 2026-07-02 10:19 |
| FEURH27 | 4,3300 | -0,19% | -0,0081 | 1 | 4 330 | 2026-07-02 14:34 |
| FEURM26 | 4,2611 | +0,06% | 0,0026 | 3 | 12 785 | 2026-06-19 10:09 |
| FEURM27 | 4,3500 | -0,07% | -0,0030 | 1 | 4 350 | 2026-07-02 14:34 |
| FEURN26 | 4,2866 | -0,18% | -0,0076 | 9 | 38 577 | 2026-07-02 16:45 |
| FEURU26 | 4,3024 | +0,09% | 0,0039 | 88 | 378 613 | 2026-07-06 17:00 |
| FEURZ26 | 4,3151 | +0,06% | 0,0026 | 74 | 319 213 | 2026-07-03 15:15 |
| FFINM26 | 23 476,0000 | -0,82% | -194,0000 | 1 | 46 952 | 2026-06-08 09:24 |
| FFINU26 | 24 780,0000 | -1,59% | -401,0000 | 1 | 49 560 | 2026-06-19 09:23 |
| FGBPH27 | 4,9653 | +0,32% | 0,0158 | 12 | 59 510 | 2026-06-23 14:20 |
| FGBPM26 | 4,9143 | 0,00% | 0,0002 | 1 | 4 914 | 2026-06-19 08:56 |
| FGBPM27 | 5,0090 | +0,14% | 0,0072 | 10 | 50 090 | 2026-07-06 16:37 |
| FGBPN26 | 4,9735 | +0,15% | 0,0076 | 1 | 4 973 | 2026-06-24 13:32 |
| FGBPU26 | 5,0160 | +0,27% | 0,0137 | 1 | 5 016 | 2026-07-06 17:00 |
| FGBPZ26 | 4,9749 | +0,10% | 0,0052 | 5 | 24 874 | 2026-06-29 14:35 |
| FGPWH27 | 97,4000 | -0,10% | -0,1000 | 40 | 387 528 | 2026-07-06 13:04 |
| FGPWM26 | 84,8500 | -0,35% | -0,3000 | 6 | 50 761 | 2026-06-19 16:26 |
| FGPWU26 | 93,9900 | +1,28% | 1,1900 | 10 | 93 565 | 2026-07-06 13:38 |
| FGPWZ26 | 92,5500 | 0,00% | 0,0000 | 10 | 92 550 | 2026-07-06 17:02 |
| 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 | 26,1290 | +0,34% | 0,0890 | 321 | 839 425 | 2026-07-06 16:48 |
| 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 | 330,5100 | -2,22% | -7,4900 | 879 | 29 427 935 | 2026-07-06 17:04 |
| FKGHZ26 | 333,0000 | -2,00% | -6,8000 | 4 | 134 417 | 2026-07-06 16:47 |
| 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 | 428,3500 | +0,22% | 0,9500 | 12 | 51 228 | 2026-07-06 16:25 |
| 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 | 1 186,0000 | 0,00% | 0,0000 | 1 | 11 860 | 2026-07-06 09:04 |
| 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 | 19 100,0100 | +1,00% | 190,0100 | 29 | 564 853 | 2026-07-06 16:48 |
| 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 | 20,9990 | -1,31% | -0,2790 | 5 | 10 489 | 2026-07-06 15:25 |
| 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 | 1 433,9100 | +1,77% | 24,9100 | 18 | 256 793 | 2026-07-06 16:48 |
| FMBKZ26 | 1 349,9200 | +5,46% | 69,9200 | 1 | 13 499 | 2026-06-12 09:20 |
| FMDVH27 | 105,5700 | +7,52% | 7,3800 | 3 | 31 671 | 2026-07-06 12:29 |
| FMDVM26 | 95,9100 | +1,49% | 1,4100 | 264 | 2 510 996 | 2026-06-19 17:00 |
| FMDVU26 | 102,6900 | +4,52% | 4,4400 | 790 | 8 071 455 | 2026-07-06 17:00 |
| FMDVZ26 | 102,7700 | +4,44% | 4,3700 | 1 | 10 277 | 2026-07-06 14:09 |
| FMILM26 | 20,3000 | -2,03% | -0,4200 | 28 | 572 203 | 2026-06-19 16:18 |
| FMILU26 | 20,1950 | +1,58% | 0,3150 | 8 | 160 571 | 2026-07-06 14:46 |
| 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 | 14,3380 | -0,67% | -0,0970 | 16 | 226 328 | 2026-07-06 17:00 |
| 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 | 37,5200 | +0,86% | 0,3200 | 93 | 351 255 | 2026-07-06 16:48 |
| FPCOZ26 | 37,6060 | -0,07% | -0,0260 | 1 | 3 760 | 2026-06-29 09:36 |
| 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 | 235,5100 | +0,60% | 1,4100 | 39 | 918 984 | 2026-07-06 16:23 |
| FPEOZ26 | 235,6000 | +6,82% | 15,0400 | 2 | 47 120 | 2026-06-22 09:03 |
| FPGEM26 | 9,7760 | -0,86% | -0,0850 | 190 | 1 861 807 | 2026-06-19 17:00 |
| FPGEU26 | 9,5310 | -2,41% | -0,2350 | 38 | 366 273 | 2026-07-06 16:43 |
| 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 | 134,3100 | +0,38% | 0,5100 | 364 | 4 875 321 | 2026-07-06 17:00 |
| FPKNZ26 | 135,9700 | +0,57% | 0,7700 | 3 | 40 597 | 2026-07-06 16:49 |
| FPKOH27 | 101,8000 | +2,54% | 2,5200 | 8 | 82 489 | 2026-07-02 16:28 |
| FPKOM26 | 105,1700 | -0,45% | -0,4800 | 400 | 4 195 261 | 2026-06-19 17:00 |
| FPKOU26 | 100,5000 | +0,21% | 0,2100 | 235 | 2 363 925 | 2026-07-06 17:02 |
| FPKOZ26 | 100,9700 | +0,77% | 0,7700 | 3 | 30 159 | 2026-07-03 16:31 |
| FPKPM26 | 11,1890 | -0,96% | -0,1090 | 5 | 5 628 | 2026-06-19 17:00 |
| FPKPU26 | 11,3500 | +1,43% | 0,1600 | 6 | 6 825 | 2026-07-06 16:42 |
| 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 | 7,7080 | +1,42% | 0,1080 | 3 | 22 908 | 2026-07-03 09:34 |
| FPZUH27 | 66,7000 | +2,30% | 1,5000 | 6 | 39 581 | 2026-07-06 17:00 |
| FPZUM26 | 67,6500 | +0,03% | 0,0200 | 282 | 1 902 025 | 2026-06-19 17:00 |
| FPZUU26 | 65,6900 | +2,62% | 1,6800 | 203 | 1 322 026 | 2026-07-06 16:48 |
| FPZUZ26 | 65,0000 | +1,03% | 0,6600 | 1 | 6 500 | 2026-07-06 10:02 |
| 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 | 94,2500 | +0,16% | 0,1500 | 3 | 2 811 | 2026-06-25 16:04 |
| 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 | 9,2390 | -2,41% | -0,2280 | 33 | 307 022 | 2026-07-06 17:03 |
| FTPEZ26 | 9,6600 | +4,04% | 0,3750 | 3 | 28 444 | 2026-06-22 10:46 |
| FUSDH27 | 3,7579 | +0,40% | 0,0148 | 1 | 3 757 | 2026-07-06 17:00 |
| FUSDM26 | 3,7195 | +0,35% | 0,0130 | 1 807 | 6 731 342 | 2026-06-19 10:29 |
| FUSDM27 | 3,7498 | +0,26% | 0,0098 | 2 | 7 505 | 2026-07-06 16:42 |
| FUSDN26 | 3,7570 | +0,30% | 0,0111 | 28 | 105 131 | 2026-07-06 14:37 |
| FUSDQ26 | 3,7463 | +0,07% | 0,0028 | 10 | 37 463 | 2026-07-03 16:32 |
| FUSDU26 | 3,7573 | +0,32% | 0,0121 | 1 284 | 4 820 545 | 2026-07-06 17:01 |
| FUSDZ26 | 3,7552 | +0,26% | 0,0097 | 8 | 30 042 | 2026-07-06 13:57 |
| FW20H2720 | 3 720,0000 | +0,27% | 10,0000 | 24 | 1 789 640 | 2026-07-06 17:02 |
| FW20KONT | 3 665,0000 | +0,27% | 10,0000 | 12 626 | 925 873 880 | 2026-07-06 17:04 |
| FW20M2620 | 3 666,0000 | -0,11% | -4,0000 | 5 899 | 431 893 060 | 2026-06-19 17:04 |
| FW20M2720 | 3 705,0000 | +0,27% | 10,0000 | 17 | 1 259 380 | 2026-07-06 17:00 |
| FW20U2620 | 3 665,0000 | +0,27% | 10,0000 | 12 626 | 925 873 880 | 2026-07-06 17:04 |
| FW20Z2620 | 3 698,0000 | +0,38% | 14,0000 | 176 | 13 009 580 | 2026-07-06 17:00 |
| FW40H27 | 9 891,0000 | +0,47% | 46,0000 | 7 | 693 560 | 2026-07-06 12:19 |
| FW40M26 | 9 717,0000 | +0,31% | 30,0000 | 478 | 46 255 600 | 2026-06-19 17:00 |
| FW40U26 | 9 835,0000 | +0,42% | 41,0000 | 35 | 3 432 760 | 2026-07-06 17:00 |
| 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 | 120,9100 | +1,10% | 1,3100 | 42 | 505 509 | 2026-07-06 15:36 |
| FXTBZ26 | 123,4800 | +2,90% | 3,4800 | 2 | 24 696 | 2026-07-06 12:58 |
| FZABH27 | 27,6000 | +1,66% | 0,4500 | 1 | 2 760 | 2026-06-30 16:37 |
| FZABM26 | 26,2900 | +0,96% | 0,2500 | 1 606 | 4 186 826 | 2026-06-19 16:47 |
| FZABU26 | 27,6000 | -0,11% | -0,0300 | 248 | 687 798 | 2026-07-06 17:00 |
| FZABZ26 | 27,6230 | +4,12% | 1,0930 | 2 | 5 524 | 2026-07-01 16:38 |