Kontrakty terminowe - tabela notowań
| Nazwa | Kurs | Zmiana (%) | Zmiana | Wolumen (szt.) | Obrót (zł) | Czas |
|---|---|---|---|---|---|---|
| F11BH26 | 173,2100 | +0,59% | 1,0200 | 2 | 3 447 | 2025-12-01 13:24 |
| F11BM26 | 166,6400 | +0,15% | 0,2500 | 5 | 8 332 | 2025-12-02 14:29 |
| F11BZ25 | 167,5900 | -0,24% | -0,4100 | 40 | 66 952 | 2025-12-02 15:40 |
| FACPH26 | 206,2300 | +5,07% | 9,9500 | 6 | 121 984 | 2025-12-02 11:51 |
| FACPM26 | 203,4700 | -11,28% | -25,8800 | 1 | 20 347 | 2025-11-10 09:29 |
| FACPZ25 | 203,9000 | +3,24% | 6,3900 | 36 | 722 429 | 2025-12-02 16:09 |
| FALEH26 | 31,8300 | -2,36% | -0,7700 | 27 | 85 931 | 2025-12-02 16:29 |
| FALEM26 | 32,4310 | -7,56% | -2,6510 | 8 | 26 039 | 2025-12-02 16:41 |
| FALEZ25 | 31,5100 | -3,05% | -0,9900 | 683 | 2 138 898 | 2025-12-02 17:00 |
| FALRH26 | 105,0000 | +0,88% | 0,9200 | 1 | 10 500 | 2025-12-02 09:47 |
| FALRZ25 | 102,8000 | -1,25% | -1,3000 | 16 | 165 983 | 2025-12-02 16:05 |
| FAPRZ25 | 16,8200 | -0,03% | -0,0050 | 1 | 1 682 | 2025-12-02 16:20 |
| FASBZ25 | 29,4500 | -1,44% | -0,4300 | 1 | 3 021 | 2025-12-02 10:00 |
| FATTH26 | 18,9500 | -1,04% | -0,2000 | 5 | 9 475 | 2025-12-01 16:47 |
| FATTM26 | 19,5010 | +2,79% | 0,5300 | 3 | 5 850 | 2025-11-27 12:35 |
| FATTZ25 | 18,3640 | -1,37% | -0,2560 | 49 | 90 690 | 2025-12-02 16:48 |
| FBASZ25 | 20 334,0000 | -7,11% | -1 556,0000 | 2 | 81 426 | 2025-11-21 11:17 |
| FBDXH26 | 633,3000 | +2,70% | 16,6300 | 1 | 6 333 | 2025-11-28 13:05 |
| FBDXZ25 | 625,9000 | -0,65% | -4,1000 | 3 | 18 841 | 2025-12-02 16:31 |
| FCARM26 | 548,6400 | -1,98% | -11,1100 | 1 | 5 486 | 2025-11-19 10:47 |
| FCARZ25 | 554,0000 | +0,62% | 3,4300 | 1 | 5 540 | 2025-11-27 15:58 |
| FCCCH26 | 127,7000 | -2,98% | -3,9200 | 4 | 51 989 | 2025-12-02 17:00 |
| FCCCM26 | 148,9300 | -1,37% | -2,0700 | 5 | 74 581 | 2025-11-10 10:02 |
| FCCCZ25 | 127,5000 | -1,61% | -2,0800 | 168 | 2 154 378 | 2025-12-02 17:00 |
| FCDRH26 | 258,8000 | -0,46% | -1,2000 | 7 | 180 100 | 2025-12-02 16:43 |
| FCDRM26 | 264,0000 | +1,15% | 3,0100 | 5 | 131 999 | 2025-12-01 15:54 |
| FCDRZ25 | 255,7500 | -0,10% | -0,2600 | 158 | 4 055 751 | 2025-12-02 16:49 |
| FCHFH26 | 4,6000 | +0,26% | 0,0119 | 42 | 192 986 | 2025-12-02 16:49 |
| FCHFM26 | 4,6442 | +0,24% | 0,0110 | 31 | 143 786 | 2025-12-02 16:41 |
| FCHFU26 | 4,6769 | -0,02% | -0,0010 | 23 | 107 655 | 2025-12-02 15:08 |
| FCHFX25 | 4,5500 | -0,82% | -0,0376 | 8 | 36 495 | 2025-11-19 13:18 |
| FCHFZ25 | 4,5480 | +0,15% | 0,0070 | 89 | 404 716 | 2025-12-02 16:48 |
| FCPSH26 | 11,4100 | -2,51% | -0,2940 | 54 | 61 690 | 2025-12-02 16:37 |
| FCPSM26 | 11,5270 | -3,84% | -0,4600 | 33 | 38 355 | 2025-12-02 16:39 |
| FCPSZ25 | 11,1500 | -1,59% | -0,1800 | 152 | 169 459 | 2025-12-02 17:00 |
| FDIAH26 | 176,0000 | -2,84% | -5,1500 | 1 | 17 600 | 2025-11-25 15:41 |
| FDIAZ25 | 166,8400 | -3,95% | -6,8600 | 6 | 105 546 | 2025-12-02 17:00 |
| FDNPH26 | 40,8800 | -1,26% | -0,5200 | 4 | 164 330 | 2025-12-02 14:34 |
| FDNPM26 | 42,7480 | -6,71% | -3,0770 | 1 | 4 274 | 2025-11-07 09:53 |
| FDNPZ25 | 40,5100 | -0,74% | -0,3000 | 66 | 2 673 490 | 2025-12-02 17:00 |
| FDOMH26 | 273,7800 | +4,68% | 12,2400 | 1 | 27 378 | 2025-11-26 10:10 |
| FDOMZ25 | 265,1000 | +1,54% | 4,0100 | 1 | 27 212 | 2025-12-01 10:23 |
| FEATH26 | 13,0120 | -1,36% | -0,1790 | 30 | 39 212 | 2025-11-18 11:47 |
| FEATZ25 | 14,4000 | +0,84% | 0,1200 | 25 | 35 850 | 2025-12-02 15:22 |
| FENAZ25 | 19,4770 | -2,37% | -0,4730 | 2 | 39 067 | 2025-12-02 12:38 |
| FEUHH26 | 7,5500 | +2,48% | 0,1830 | 1 | 7 550 | 2025-11-26 15:13 |
| FEUHM26 | 7,6830 | -4,69% | -0,3780 | 1 | 7 683 | 2025-11-26 10:00 |
| FEUHZ25 | 7,4200 | +3,06% | 0,2200 | 1 | 7 420 | 2025-12-02 17:00 |
| FEURH26 | 4,2613 | +0,14% | 0,0061 | 243 | 1 036 218 | 2025-12-02 15:08 |
| FEURM26 | 4,2804 | +0,20% | 0,0087 | 15 | 64 209 | 2025-12-02 15:09 |
| FEURU26 | 4,2991 | +0,21% | 0,0089 | 313 | 1 345 226 | 2025-12-02 15:10 |
| FEURX25 | 4,2300 | -0,30% | -0,0129 | 1 | 4 230 | 2025-11-19 12:55 |
| FEURZ25 | 4,2417 | +0,22% | 0,0093 | 567 | 2 403 370 | 2025-12-02 16:42 |
| FFINZ25 | 20 531,0000 | -0,68% | -141,0000 | 2 | 82 592 | 2025-12-01 10:52 |
| FGBPH26 | 4,8240 | +0,06% | 0,0029 | 2 | 9 643 | 2025-12-02 17:00 |
| FGBPM26 | 4,8360 | +0,32% | 0,0152 | 2 | 9 668 | 2025-11-26 15:00 |
| FGBPU26 | 4,8374 | +0,28% | 0,0136 | 2 | 9 673 | 2025-11-26 15:03 |
| FGBPX25 | 4,8050 | +0,33% | 0,0157 | 1 | 4 805 | 2025-11-20 14:57 |
| FGBPZ25 | 4,8227 | +0,07% | 0,0035 | 17 | 81 974 | 2025-12-02 16:15 |
| FGPWH26 | 65,0000 | +1,18% | 0,7600 | 1 | 6 500 | 2025-12-01 10:00 |
| FGPWZ25 | 63,9600 | +0,25% | 0,1600 | 7 | 45 061 | 2025-12-01 16:42 |
| FINGZ25 | 329,1900 | +9,73% | 29,1900 | 2 | 66 119 | 2025-11-18 10:05 |
| FJSWH26 | 23,7270 | -1,95% | -0,4730 | 9 | 21 477 | 2025-12-02 15:25 |
| FJSWM26 | 23,5000 | -3,29% | -0,8000 | 5 | 12 040 | 2025-12-02 16:41 |
| FJSWZ25 | 23,4380 | -1,77% | -0,4220 | 265 | 620 209 | 2025-12-02 17:04 |
| FKGHH26 | 219,3000 | +0,04% | 0,0800 | 19 | 417 035 | 2025-12-02 16:30 |
| FKGHM26 | 224,3000 | +4,33% | 9,3100 | 21 | 461 196 | 2025-12-01 15:37 |
| FKGHZ25 | 217,9900 | +0,02% | 0,0500 | 840 | 18 351 731 | 2025-12-02 17:02 |
| FKRUH26 | 454,7200 | -2,64% | -12,3200 | 2 | 9 095 | 2025-11-14 09:21 |
| FKRUZ25 | 467,1400 | -1,65% | -7,8500 | 4 | 18 967 | 2025-12-02 15:36 |
| FKTYH26 | 944,1000 | +1,67% | 15,5500 | 1 | 9 441 | 2025-11-26 13:26 |
| FKTYM26 | 966,0000 | +0,28% | 2,7400 | 1 | 9 660 | 2025-12-01 13:20 |
| FKTYZ25 | 966,0000 | +0,25% | 2,4500 | 3 | 29 085 | 2025-12-02 11:40 |
| FLPPH26 | 16 769,4600 | -1,93% | -330,5400 | 2 | 33 538 | 2025-12-02 16:38 |
| FLPPM26 | 18 120,9400 | +1,23% | 220,9400 | 1 | 18 120 | 2025-11-07 09:21 |
| FLPPZ25 | 16 677,0000 | -0,79% | -133,0000 | 9 | 149 578 | 2025-12-02 17:00 |
| FLWBH26 | 20,6940 | -0,01% | -0,0030 | 2 | 4 138 | 2025-11-19 10:24 |
| FLWBZ25 | 20,4000 | -2,86% | -0,6000 | 1 | 2 040 | 2025-11-28 17:00 |
| FMBKH26 | 1 010,0000 | -0,98% | -10,0000 | 3 | 30 300 | 2025-12-02 16:44 |
| FMBKM26 | 1 016,3100 | -0,36% | -3,6900 | 5 | 50 852 | 2025-11-28 09:06 |
| FMBKZ25 | 1 009,0300 | -1,17% | -11,9700 | 28 | 282 517 | 2025-12-02 15:49 |
| FMILH26 | 15,1770 | -2,71% | -0,4230 | 3 | 45 632 | 2025-12-02 11:01 |
| FMILZ25 | 15,0500 | -2,97% | -0,4600 | 17 | 257 010 | 2025-12-02 16:05 |
| FOPLH26 | 9,7540 | +7,48% | 0,6790 | 1 | 9 754 | 2025-11-27 16:00 |
| FOPLZ25 | 9,6480 | -0,67% | -0,0650 | 5 | 48 377 | 2025-12-02 16:48 |
| FPCOH26 | 26,0400 | -6,63% | -1,8500 | 11 | 29 372 | 2025-12-02 17:00 |
| FPCOM26 | 27,3110 | -1,86% | -0,5190 | 2 | 5 462 | 2025-12-02 13:19 |
| FPCOZ25 | 26,6710 | -0,04% | -0,0110 | 105 | 279 622 | 2025-12-02 16:48 |
| FPEOH26 | 196,0000 | -2,49% | -5,0000 | 3 | 58 896 | 2025-12-02 16:39 |
| FPEOM26 | 181,4700 | +1,95% | 3,4700 | 4 | 72 588 | 2025-11-18 09:34 |
| FPEOZ25 | 197,1100 | -1,35% | -2,6900 | 155 | 3 050 428 | 2025-12-02 17:04 |
| FPGEH26 | 9,0900 | -6,23% | -0,6040 | 10 | 92 373 | 2025-12-02 16:39 |
| FPGEZ25 | 8,9710 | -5,27% | -0,4990 | 184 | 1 675 493 | 2025-12-02 17:01 |
| FPKNH26 | 94,1600 | -1,20% | -1,1400 | 37 | 347 654 | 2025-12-02 16:42 |
| FPKNM26 | 96,5500 | +1,63% | 1,5500 | 1 | 9 655 | 2025-11-28 17:00 |
| FPKNZ25 | 93,3600 | -1,03% | -0,9700 | 695 | 6 481 694 | 2025-12-02 17:04 |
| FPKOH26 | 78,0600 | -0,93% | -0,7300 | 13 | 101 159 | 2025-12-02 17:00 |
| FPKOM26 | 78,3000 | -0,38% | -0,3000 | 1 | 7 830 | 2025-12-02 15:46 |
| FPKOZ25 | 77,0600 | -1,18% | -0,9200 | 683 | 5 264 857 | 2025-12-02 17:04 |
| FPKPH26 | 14,9000 | -5,22% | -0,8200 | 3 | 4 536 | 2025-12-02 16:36 |
| FPKPM26 | 15,1670 | -7,44% | -1,2200 | 10 | 15 167 | 2025-12-02 13:17 |
| FPKPZ25 | 14,6090 | -6,95% | -1,0910 | 127 | 186 373 | 2025-12-02 16:49 |
| FPXMH26 | 6,3690 | 0,00% | 0,0000 | 1 | 6 369 | 2025-11-24 09:59 |
| FPXMZ25 | 6,2380 | +0,53% | 0,0330 | 1 | 6 238 | 2025-12-01 14:47 |
| FPZUH26 | 63,6500 | +0,08% | 0,0500 | 8 | 50 649 | 2025-12-02 15:58 |
| FPZUM26 | 63,7000 | +0,79% | 0,5000 | 2 | 12 740 | 2025-11-26 16:34 |
| FPZUZ25 | 63,0900 | -0,33% | -0,2100 | 285 | 1 796 349 | 2025-12-02 17:03 |
| FSPLH26 | 492,2000 | -5,35% | -27,8000 | 1 | 4 922 | 2025-12-02 10:17 |
| FSPLZ25 | 483,0000 | -6,84% | -35,4400 | 23 | 111 461 | 2025-12-02 16:45 |
| FTENH26 | 95,5000 | +1,43% | 1,3500 | 1 | 955 | 2025-11-10 13:24 |
| FTENZ25 | 90,2500 | -0,70% | -0,6400 | 9 | 8 092 | 2025-12-02 16:42 |
| FTPEH26 | 8,9750 | -2,23% | -0,2050 | 2 | 18 125 | 2025-12-02 15:46 |
| FTPEM26 | 9,2410 | -2,13% | -0,2010 | 1 | 9 241 | 2025-12-02 14:39 |
| FTPEZ25 | 9,0330 | -1,39% | -0,1270 | 171 | 1 537 274 | 2025-12-02 17:02 |
| FUSDF26 | 3,6485 | +0,34% | 0,0125 | 35 | 127 824 | 2025-12-02 13:45 |
| FUSDH26 | 3,6546 | +0,42% | 0,0152 | 1 277 | 4 664 090 | 2025-12-02 16:45 |
| FUSDM26 | 3,6550 | +0,45% | 0,0165 | 30 | 109 650 | 2025-12-02 11:02 |
| FUSDU26 | 3,6461 | -0,23% | -0,0083 | 400 | 1 458 570 | 2025-12-01 11:05 |
| FUSDX25 | 3,6730 | +0,01% | 0,0002 | 159 | 584 230 | 2025-11-21 09:52 |
| FUSDZ25 | 3,6506 | +0,39% | 0,0143 | 4 868 | 17 768 732 | 2025-12-02 17:04 |
| FW20H2620 | 3 009,0000 | -1,05% | -32,0000 | 745 | 44 836 320 | 2025-12-02 17:01 |
| FW20KONT | 2 977,0000 | -1,10% | -33,0000 | 23 259 | 1 386 421 480 | 2025-12-02 17:04 |
| FW20M2620 | 3 001,0000 | -0,99% | -30,0000 | 36 | 2 164 260 | 2025-12-02 17:00 |
| FW20U2620 | 2 960,0000 | -1,46% | -44,0000 | 81 | 4 810 620 | 2025-12-02 16:40 |
| FW20Z2520 | 2 977,0000 | -1,10% | -33,0000 | 23 259 | 1 386 421 480 | 2025-12-02 17:04 |
| FW40H26 | 8 015,0000 | -1,05% | -85,0000 | 2 | 160 350 | 2025-12-02 10:58 |
| FW40M26 | 8 054,0000 | -0,90% | -73,0000 | 4 | 322 250 | 2025-12-02 11:03 |
| FW40Z25 | 7 950,0000 | -1,00% | -80,0000 | 86 | 6 856 810 | 2025-12-02 17:00 |
| FXTBH26 | 69,0300 | -1,03% | -0,7200 | 1 | 6 903 | 2025-11-27 12:58 |
| FXTBM26 | 69,2100 | +1,04% | 0,7100 | 1 | 6 921 | 2025-11-19 11:25 |
| FXTBZ25 | 69,7200 | -0,92% | -0,6500 | 21 | 146 925 | 2025-12-02 16:23 |
| FZABH26 | 23,3880 | -0,90% | -0,2120 | 1 | 2 338 | 2025-11-27 13:53 |
| FZABM26 | 23,3200 | -0,38% | -0,0900 | 13 | 30 323 | 2025-12-01 12:23 |
| FZABZ25 | 23,0200 | -0,39% | -0,0900 | 40 | 91 991 | 2025-12-02 16:48 |