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 | 142,0000 | +0,64% | 0,9000 | 11 | 15 670 | 2026-06-22 11:18 |
| 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 | 174,3600 | -3,25% | -5,8500 | 2 | 34 822 | 2026-06-22 13:13 |
| FACPZ26 | 176,0000 | -3,96% | -7,2500 | 2 | 35 210 | 2026-06-22 09:04 |
| FALEH27 | 39,4000 | -1,40% | -0,5610 | 5 | 20 015 | 2026-06-22 13:34 |
| FALEM26 | 39,4700 | +2,55% | 0,9800 | 1 127 | 4 412 317 | 2026-06-19 17:00 |
| FALEU26 | 39,3000 | +0,23% | 0,0900 | 400 | 1 580 627 | 2026-06-22 13:38 |
| FALEZ26 | 36,4000 | +3,26% | 1,1500 | 3 | 10 920 | 2026-06-05 13:41 |
| FALRH27 | 140,0000 | +1,95% | 2,6800 | 1 | 14 000 | 2026-06-22 08:45 |
| FALRM26 | 135,5800 | +0,43% | 0,5800 | 73 | 982 483 | 2026-06-19 17:00 |
| FALRU26 | 134,3000 | -0,02% | -0,0300 | 5 | 67 726 | 2026-06-22 13:21 |
| FALRZ26 | 140,4500 | +1,33% | 1,8500 | 2 | 28 288 | 2026-06-17 09:28 |
| FAPRM26 | 25,9200 | +2,25% | 0,5700 | 51 | 131 465 | 2026-06-19 13:19 |
| FAPRU26 | 25,9990 | -1,52% | -0,4010 | 8 | 21 019 | 2026-06-22 13:41 |
| 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 | 99,9200 | +2,46% | 2,4000 | 30 | 294 360 | 2026-06-22 11:00 |
| FASBZ26 | 98,2000 | +2,19% | 2,1000 | 1 | 9 820 | 2026-06-22 09:00 |
| FATTM26 | 20,7390 | +5,96% | 1,1670 | 311 | 634 163 | 2026-06-19 17:01 |
| FATTU26 | 21,0100 | -1,27% | -0,2700 | 50 | 105 653 | 2026-06-22 12:12 |
| FATTZ26 | 20,9800 | -2,56% | -0,5520 | 5 | 10 464 | 2026-06-22 09:03 |
| FBASM26 | 27 692,0000 | -3,01% | -858,0000 | 1 | 55 384 | 2026-05-26 12:05 |
| FBDXM26 | 718,4800 | +0,73% | 5,2300 | 4 | 28 483 | 2026-06-19 16:34 |
| FBDXU26 | 705,3000 | -2,72% | -19,7000 | 13 | 92 566 | 2026-06-22 13:03 |
| FBDXZ26 | 702,8000 | +3,23% | 22,0000 | 1 | 7 028 | 2026-05-26 09:16 |
| 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 | 234,6800 | +1,92% | 4,4200 | 816 | 18 792 172 | 2026-06-22 13:40 |
| FCDRZ26 | 232,6000 | -0,03% | -0,0700 | 11 | 256 636 | 2026-06-22 13:15 |
| FCHFH27 | 4,7450 | +0,27% | 0,0127 | 211 | 1 002 206 | 2026-06-22 13:29 |
| FCHFM26 | 4,6095 | -0,19% | -0,0086 | 42 | 193 722 | 2026-06-19 10:18 |
| FCHFM27 | 4,7949 | +0,02% | 0,0010 | 1 551 | 7 436 947 | 2026-06-22 13:30 |
| FCHFN26 | 4,6222 | +0,27% | 0,0125 | 5 | 23 095 | 2026-06-22 11:14 |
| FCHFU26 | 4,6502 | +0,30% | 0,0140 | 132 | 614 775 | 2026-06-22 13:40 |
| FCHFZ26 | 4,6964 | +0,28% | 0,0131 | 606 | 2 846 840 | 2026-06-22 13:30 |
| FCPSH27 | 16,4300 | -0,87% | -0,1450 | 1 | 1 643 | 2026-06-22 13:30 |
| FCPSM26 | 16,3720 | +5,42% | 0,8420 | 5 760 | 9 185 668 | 2026-06-19 17:00 |
| FCPSU26 | 16,2350 | -3,65% | -0,6150 | 1 953 | 3 225 110 | 2026-06-22 13:42 |
| FCPSZ26 | 16,5010 | -2,94% | -0,4990 | 4 | 6 606 | 2026-06-22 13:31 |
| FDIAM26 | 171,4000 | -2,01% | -3,5200 | 2 | 34 272 | 2026-06-19 09:46 |
| FDIAU26 | 176,0000 | +1,73% | 3,0000 | 1 | 17 600 | 2026-06-22 09:50 |
| FDIAZ26 | 159,4000 | -3,41% | -5,6200 | 4 | 64 560 | 2026-05-28 15:19 |
| FDNPH27 | 29,8600 | +0,83% | 0,2470 | 10 | 29 860 | 2026-06-22 10:42 |
| FDNPM26 | 29,1300 | +0,07% | 0,0210 | 1 318 | 3 829 213 | 2026-06-19 17:02 |
| FDNPU26 | 29,0500 | -0,95% | -0,2800 | 275 | 802 486 | 2026-06-22 13:14 |
| FDNPZ26 | 29,1300 | -2,64% | -0,7890 | 3 | 8 739 | 2026-06-22 09:01 |
| FDOMU26 | 255,0000 | -0,35% | -0,8900 | 4 | 103 888 | 2026-05-26 14:53 |
| FDOMZ26 | 244,7000 | 0,00% | 0,0000 | 4 | 97 880 | 2026-06-22 13:41 |
| FEATM26 | 10,5500 | +2,23% | 0,2300 | 27 | 28 420 | 2026-06-15 14:28 |
| FEBPM26 | 643,5000 | -0,23% | -1,5000 | 1 | 6 435 | 2026-06-19 10:04 |
| FEBPU26 | 644,0000 | +0,12% | 0,7600 | 3 | 19 225 | 2026-06-22 10:51 |
| 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 | 19,7160 | -1,71% | -0,3440 | 1 | 19 716 | 2026-06-19 10:08 |
| FEUHM26 | 5,3000 | +0,28% | 0,0150 | 22 | 114 580 | 2026-06-19 16:39 |
| FEUHU26 | 5,3500 | -1,29% | -0,0700 | 7 | 37 233 | 2026-06-22 13:31 |
| FEUHZ26 | 5,4400 | +4,27% | 0,2230 | 4 | 21 382 | 2026-06-22 11:12 |
| FEURH27 | 4,3135 | +0,14% | 0,0061 | 9 | 38 817 | 2026-06-22 12:33 |
| FEURM26 | 4,2611 | +0,06% | 0,0026 | 3 | 12 785 | 2026-06-19 10:09 |
| FEURN26 | 4,2703 | +0,18% | 0,0078 | 5 | 21 351 | 2026-06-22 11:09 |
| FEURU26 | 4,2817 | +0,17% | 0,0073 | 33 | 141 183 | 2026-06-22 13:12 |
| FEURZ26 | 4,2958 | +0,12% | 0,0050 | 5 | 21 479 | 2026-06-22 13:12 |
| 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 | 4,9104 | +0,19% | 0,0095 | 145 | 712 008 | 2026-06-18 14:29 |
| FGBPM26 | 4,9143 | 0,00% | 0,0002 | 1 | 4 914 | 2026-06-19 08:56 |
| FGBPM27 | 4,9184 | -0,18% | -0,0091 | 3 | 14 745 | 2026-06-22 09:14 |
| FGBPN26 | 4,9300 | +0,42% | 0,0206 | 1 | 4 930 | 2026-06-22 12:06 |
| FGBPU26 | 4,9366 | +0,47% | 0,0229 | 4 | 19 708 | 2026-06-22 12:28 |
| FGBPZ26 | 4,9294 | +0,43% | 0,0213 | 1 | 4 929 | 2026-06-22 12:10 |
| FGPWM26 | 84,8500 | -0,35% | -0,3000 | 6 | 50 761 | 2026-06-19 16:26 |
| FGPWU26 | 83,7000 | +0,84% | 0,7000 | 6 | 50 137 | 2026-06-22 09:05 |
| FGPWZ26 | 83,9200 | +2,34% | 1,9200 | 1 | 8 392 | 2026-06-12 09:45 |
| FINGM26 | 460,0000 | -0,44% | -2,0500 | 2 | 91 856 | 2026-06-19 11:59 |
| FINGU26 | 464,0900 | +1,21% | 5,5300 | 1 | 46 409 | 2026-06-22 09:26 |
| FINGZ26 | 465,1100 | -2,11% | -10,0100 | 1 | 46 511 | 2026-06-22 09:05 |
| FJSWM26 | 25,9960 | +1,95% | 0,4960 | 1 065 | 2 791 852 | 2026-06-19 17:01 |
| FJSWU26 | 27,2090 | +1,53% | 0,4090 | 842 | 2 281 135 | 2026-06-22 13:42 |
| FJSWZ26 | 27,7160 | +2,13% | 0,5770 | 10 | 27 190 | 2026-06-22 12:30 |
| FKGHM26 | 364,6200 | -2,77% | -10,3700 | 1 468 | 53 571 406 | 2026-06-19 17:01 |
| FKGHU26 | 367,2000 | +1,16% | 4,2000 | 1 007 | 37 028 876 | 2026-06-22 13:40 |
| FKGHZ26 | 367,0000 | +0,55% | 2,0000 | 6 | 221 128 | 2026-06-22 13:01 |
| FKRUM26 | 400,0000 | +0,65% | 2,6000 | 45 | 179 321 | 2026-06-19 16:38 |
| FKRUU26 | 405,3000 | +0,32% | 1,3000 | 12 | 48 524 | 2026-06-22 12:42 |
| FKRUZ26 | 410,0000 | -0,73% | -3,0000 | 1 | 4 100 | 2026-06-18 12:43 |
| FKTYM26 | 1 238,1000 | +0,82% | 10,0900 | 22 | 273 420 | 2026-06-19 14:47 |
| FKTYU26 | 1 170,0000 | -3,31% | -40,0000 | 11 | 130 500 | 2026-06-22 13:06 |
| FLPPM26 | 18 551,4300 | -0,91% | -169,5700 | 107 | 2 030 417 | 2026-06-19 17:02 |
| FLPPU26 | 18 750,0000 | -0,35% | -65,0000 | 122 | 2 317 206 | 2026-06-22 13:38 |
| FLPPZ26 | 18 518,9600 | -1,49% | -281,0400 | 5 | 94 051 | 2026-06-22 12:29 |
| FLWBM26 | 20,1300 | -2,75% | -0,5700 | 39 | 80 426 | 2026-06-19 17:00 |
| FLWBU26 | 21,5560 | +1,01% | 0,2160 | 50 | 107 382 | 2026-06-22 13:34 |
| 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 |
| FMBKH27 | 1 453,3100 | 0,00% | 0,0000 | 1 | 14 533 | 2026-06-22 09:17 |
| FMBKM26 | 1 435,4400 | +0,52% | 7,4400 | 227 | 3 234 158 | 2026-06-19 17:00 |
| FMBKU26 | 1 428,0000 | -0,35% | -5,0000 | 30 | 431 139 | 2026-06-22 12:46 |
| FMBKZ26 | 1 349,9200 | +5,46% | 69,9200 | 1 | 13 499 | 2026-06-12 09:20 |
| FMDVH27 | 97,5000 | +0,22% | 0,2100 | 1 | 9 750 | 2026-06-22 09:26 |
| FMDVM26 | 95,9100 | +1,49% | 1,4100 | 264 | 2 510 996 | 2026-06-19 17:00 |
| FMDVU26 | 96,9000 | -0,30% | -0,2900 | 318 | 3 079 334 | 2026-06-22 13:41 |
| FMDVZ26 | 97,5000 | +2,20% | 2,1000 | 2 | 19 340 | 2026-06-19 15:51 |
| FMILM26 | 20,3000 | -2,03% | -0,4200 | 28 | 572 203 | 2026-06-19 16:18 |
| FMILU26 | 19,9820 | -2,72% | -0,5580 | 13 | 262 671 | 2026-06-22 13:37 |
| 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 | 15,6690 | +1,09% | 0,1690 | 10 | 156 218 | 2026-06-22 10:56 |
| FOPLZ26 | 15,8880 | +2,83% | 0,4380 | 2 | 31 783 | 2026-06-22 09:02 |
| FPCOM26 | 34,5900 | -1,17% | -0,4100 | 101 | 349 397 | 2026-06-19 15:41 |
| FPCOU26 | 35,9000 | +2,31% | 0,8100 | 82 | 293 429 | 2026-06-22 12:11 |
| FPCOZ26 | 35,0200 | -2,29% | -0,8200 | 5 | 17 483 | 2026-06-22 09:05 |
| FPEOH27 | 237,9200 | -0,27% | -0,6500 | 1 | 23 792 | 2026-06-22 11:12 |
| FPEOM26 | 235,1700 | -0,11% | -0,2700 | 46 | 1 079 267 | 2026-06-19 17:00 |
| FPEOU26 | 235,0000 | -0,80% | -1,8900 | 25 | 588 335 | 2026-06-22 11:01 |
| 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 | 9,8780 | -0,72% | -0,0720 | 44 | 436 517 | 2026-06-22 13:37 |
| FPGEZ26 | 9,9000 | -1,98% | -0,2000 | 5 | 49 408 | 2026-06-22 09:02 |
| FPKNM26 | 126,2300 | +1,31% | 1,6300 | 716 | 8 991 488 | 2026-06-19 17:04 |
| FPKNU26 | 130,6700 | -1,79% | -2,3800 | 461 | 5 973 578 | 2026-06-22 13:37 |
| FPKNZ26 | 131,2200 | +2,60% | 3,3300 | 21 | 272 982 | 2026-06-22 13:26 |
| FPKOH27 | 100,5000 | -5,81% | -6,2000 | 2 | 20 202 | 2026-06-22 11:38 |
| FPKOM26 | 105,1700 | -0,45% | -0,4800 | 400 | 4 195 261 | 2026-06-19 17:00 |
| FPKOU26 | 99,7000 | -0,96% | -0,9700 | 252 | 2 520 007 | 2026-06-22 13:21 |
| FPKOZ26 | 100,0000 | -1,38% | -1,4000 | 2 | 20 089 | 2026-06-22 11:46 |
| FPKPM26 | 11,1890 | -0,96% | -0,1090 | 5 | 5 628 | 2026-06-19 17:00 |
| FPKPU26 | 11,0820 | -3,83% | -0,4410 | 14 | 15 585 | 2026-06-22 12:43 |
| FPKPZ26 | 10,9710 | -4,93% | -0,5690 | 15 | 16 687 | 2026-06-16 16:32 |
| FPXMM26 | 7,9660 | -2,28% | -0,1860 | 2 | 15 932 | 2026-06-19 10:20 |
| FPXMU26 | 8,3150 | +2,91% | 0,2350 | 17 | 138 946 | 2026-06-22 11:31 |
| FPZUH27 | 64,7400 | -5,67% | -3,8900 | 2 | 13 012 | 2026-06-22 13:17 |
| FPZUM26 | 67,6500 | +0,03% | 0,0200 | 282 | 1 902 025 | 2026-06-19 17:00 |
| FPZUU26 | 63,5500 | -0,69% | -0,4400 | 244 | 1 568 599 | 2026-06-22 13:41 |
| FPZUZ26 | 64,2200 | -0,67% | -0,4300 | 4 | 25 844 | 2026-06-22 13:16 |
| FTENH27 | 99,5900 | +2,09% | 2,0400 | 30 | 29 928 | 2026-06-22 09:33 |
| FTENM26 | 97,0000 | +0,52% | 0,5000 | 21 | 20 295 | 2026-06-19 11:09 |
| FTENU26 | 97,0000 | -0,82% | -0,8000 | 2 | 1 937 | 2026-06-22 09:04 |
| FTENZ26 | 95,6300 | -9,87% | -10,4700 | 10 | 9 563 | 2026-05-27 09:50 |
| FTPEM26 | 9,3900 | +0,54% | 0,0500 | 59 | 552 118 | 2026-06-19 17:00 |
| FTPEU26 | 9,4500 | 0,00% | 0,0000 | 18 | 170 894 | 2026-06-22 13:27 |
| FTPEZ26 | 9,6600 | +4,04% | 0,3750 | 3 | 28 444 | 2026-06-22 10:46 |
| FUSDH27 | 3,7239 | +0,29% | 0,0109 | 13 | 48 359 | 2026-06-22 10:15 |
| FUSDM26 | 3,7195 | +0,35% | 0,0130 | 1 807 | 6 731 342 | 2026-06-19 10:29 |
| FUSDM27 | 3,7250 | +0,09% | 0,0032 | 110 | 408 300 | 2026-06-22 12:47 |
| FUSDN26 | 3,7230 | +0,26% | 0,0097 | 145 | 539 248 | 2026-06-22 11:23 |
| FUSDU26 | 3,7242 | +0,28% | 0,0103 | 1 287 | 4 787 398 | 2026-06-22 13:34 |
| FUSDZ26 | 3,7224 | +0,23% | 0,0084 | 287 | 1 068 291 | 2026-06-22 11:46 |
| FW20H2720 | 3 707,0000 | -0,11% | -4,0000 | 39 | 2 888 360 | 2026-06-22 13:04 |
| FW20KONT | 3 654,0000 | 0,00% | 0,0000 | 12 455 | 911 304 860 | 2026-06-22 13:41 |
| FW20M2620 | 3 666,0000 | -0,11% | -4,0000 | 5 899 | 431 893 060 | 2026-06-19 17:04 |
| FW20M2720 | 3 687,0000 | -1,55% | -58,0000 | 93 | 6 856 860 | 2026-06-22 13:37 |
| FW20U2620 | 3 654,0000 | 0,00% | 0,0000 | 12 455 | 911 304 860 | 2026-06-22 13:41 |
| FW20Z2620 | 3 681,0000 | +0,08% | 3,0000 | 247 | 18 174 900 | 2026-06-22 13:26 |
| FW40M26 | 9 717,0000 | +0,31% | 30,0000 | 478 | 46 255 600 | 2026-06-19 17:00 |
| FW40U26 | 9 658,0000 | -0,64% | -62,0000 | 89 | 8 616 430 | 2026-06-22 13:22 |
| FW40Z26 | 9 723,0000 | -0,29% | -28,0000 | 1 | 97 230 | 2026-06-22 13:03 |
| FXTBH27 | 113,6400 | +2,41% | 2,6700 | 11 | 124 658 | 2026-06-22 13:20 |
| FXTBM26 | 109,4300 | -0,14% | -0,1500 | 80 | 875 318 | 2026-06-19 17:00 |
| FXTBU26 | 110,2100 | -0,71% | -0,7900 | 159 | 1 743 297 | 2026-06-22 13:32 |
| FXTBZ26 | 112,5000 | +2,41% | 2,6500 | 11 | 123 700 | 2026-06-19 11:13 |
| FZABM26 | 26,2900 | +0,96% | 0,2500 | 1 606 | 4 186 826 | 2026-06-19 16:47 |
| FZABU26 | 26,1100 | -1,65% | -0,4380 | 2 217 | 5 799 406 | 2026-06-22 13:36 |
| FZABZ26 | 26,5000 | +3,71% | 0,9470 | 6 | 15 900 | 2026-06-19 09:42 |