Kontrakty terminowe - tabela notowań
Nazwa | Kurs | Zmiana (%) | Zmiana | Wolumen (szt.) | Obrót (zł) | Czas |
---|---|---|---|---|---|---|
F11BH26 | 212,8800 | -0,98% | -2,1000 | 2 | 4 257 | 2025-07-02 12:01 |
F11BM25 | 216,0000 | -1,81% | -3,9800 | 285 | 630 285 | 2025-06-20 17:00 |
F11BU25 | 207,2900 | +0,14% | 0,2800 | 56 | 115 479 | 2025-07-08 10:34 |
F11BZ25 | 215,0000 | -2,93% | -6,4800 | 1 | 2 150 | 2025-07-01 09:09 |
FACPH26 | 205,0000 | +4,61% | 9,0400 | 5 | 102 498 | 2025-06-27 09:14 |
FACPM25 | 186,6400 | +0,78% | 1,4400 | 31 | 575 458 | 2025-06-20 17:00 |
FACPU25 | 227,8000 | -1,94% | -4,5000 | 33 | 753 674 | 2025-07-08 10:14 |
FACPZ25 | 186,0100 | -0,93% | -1,7500 | 3 | 55 803 | 2025-06-20 13:28 |
FALEH26 | 32,3300 | -0,30% | -0,0960 | 20 | 65 580 | 2025-06-24 11:49 |
FALEM25 | 31,9000 | -3,68% | -1,2200 | 815 | 2 669 928 | 2025-06-20 17:03 |
FALEU25 | 35,4000 | +0,88% | 0,3100 | 231 | 817 919 | 2025-07-08 10:34 |
FALEZ25 | 35,7090 | +2,91% | 1,0090 | 1 | 3 570 | 2025-06-30 09:18 |
FALRM25 | 98,5000 | -0,53% | -0,5200 | 27 | 265 788 | 2025-06-20 17:04 |
FALRU25 | 100,8000 | +1,25% | 1,2400 | 10 | 100 665 | 2025-07-08 10:02 |
FALRZ25 | 101,6300 | +2,66% | 2,6300 | 1 | 10 163 | 2025-07-08 09:58 |
FAPRM25 | 19,0000 | -2,76% | -0,5400 | 4 | 7 600 | 2025-06-20 17:01 |
FAPRU25 | 21,2990 | +1,43% | 0,3000 | 5 | 10 529 | 2025-07-07 13:58 |
FASBM25 | 21,3790 | -4,56% | -1,0210 | 5 | 11 331 | 2025-06-20 17:00 |
FASBU25 | 26,5200 | +1,07% | 0,2800 | 1 | 2 652 | 2025-07-08 10:06 |
FATTM25 | 21,4900 | -3,68% | -0,8200 | 159 | 351 018 | 2025-06-20 17:00 |
FATTU25 | 23,0700 | -0,13% | -0,0300 | 9 | 20 707 | 2025-07-08 10:28 |
FATTZ25 | 23,0500 | -7,05% | -1,7470 | 1 | 2 305 | 2025-06-18 15:35 |
FBDXH26 | 538,4000 | -2,06% | -11,3000 | 40 | 218 632 | 2025-06-23 12:03 |
FBDXM25 | 544,3900 | -0,95% | -5,2100 | 26 | 141 434 | 2025-06-20 17:00 |
FBDXU25 | 540,0000 | -1,82% | -10,0000 | 1 | 5 400 | 2025-07-08 10:31 |
FCARM25 | 549,3000 | -0,24% | -1,3400 | 1 | 5 493 | 2025-06-16 09:07 |
FCARU25 | 593,4900 | -1,74% | -10,5000 | 1 | 5 934 | 2025-07-07 09:18 |
FCCCM25 | 185,0000 | +2,46% | 4,4500 | 250 | 4 616 769 | 2025-06-20 17:00 |
FCCCU25 | 199,9300 | -0,17% | -0,3400 | 31 | 617 385 | 2025-07-08 10:26 |
FCCCZ25 | 188,0000 | -2,50% | -4,8200 | 2 | 38 600 | 2025-06-24 14:46 |
FCDRH26 | 272,0600 | -4,91% | -14,0500 | 1 | 27 206 | 2025-07-04 09:45 |
FCDRM25 | 269,7000 | +0,28% | 0,7500 | 237 | 6 400 075 | 2025-06-20 17:00 |
FCDRU25 | 277,5000 | +0,81% | 2,2400 | 20 | 558 744 | 2025-07-08 10:27 |
FCDRZ25 | 282,7000 | +2,28% | 6,3000 | 2 | 56 229 | 2025-07-07 09:57 |
FCHFH26 | 4,6953 | -0,24% | -0,0113 | 1 | 4 695 | 2025-07-08 09:52 |
FCHFM25 | 4,5346 | -0,10% | -0,0047 | 192 | 872 484 | 2025-06-20 10:26 |
FCHFM26 | 4,7514 | +0,02% | 0,0009 | 7 | 33 259 | 2025-07-07 16:44 |
FCHFN25 | 4,5528 | -0,50% | -0,0230 | 36 | 163 898 | 2025-07-03 14:44 |
FCHFU25 | 4,5789 | -0,24% | -0,0112 | 9 | 41 229 | 2025-07-08 09:53 |
FCHFZ25 | 4,6333 | -0,25% | -0,0117 | 4 | 18 541 | 2025-07-08 09:55 |
FCPSH26 | 17,6120 | -4,14% | -0,7600 | 5 | 9 027 | 2025-07-04 17:00 |
FCPSM25 | 15,9000 | -0,25% | -0,0400 | 482 | 769 525 | 2025-06-20 16:47 |
FCPSU25 | 17,1490 | -1,70% | -0,2960 | 14 | 24 041 | 2025-07-08 10:34 |
FCPSZ25 | 17,5000 | -1,15% | -0,2040 | 30 | 52 541 | 2025-07-08 09:42 |
FDIAU25 | 165,2200 | -1,72% | -2,8900 | 1 | 16 522 | 2025-07-02 13:49 |
FDNPH26 | 515,1000 | +0,79% | 4,0500 | 1 | 51 510 | 2025-06-27 08:45 |
FDNPM25 | 508,0000 | -0,39% | -2,0000 | 46 | 2 344 093 | 2025-06-20 16:47 |
FDNPU25 | 527,7000 | +0,71% | 3,7000 | 7 | 368 405 | 2025-07-07 14:54 |
FDNPZ25 | 515,6500 | +0,32% | 1,6500 | 1 | 51 565 | 2025-06-23 10:38 |
FDOMH26 | 243,0000 | +3,85% | 9,0000 | 2 | 48 400 | 2025-06-27 09:17 |
FDOMM25 | 232,5000 | -2,52% | -6,0200 | 8 | 192 178 | 2025-06-20 15:20 |
FDOMU25 | 233,7000 | -1,10% | -2,6100 | 3 | 70 470 | 2025-07-07 09:41 |
FDOMZ25 | 237,0000 | -2,07% | -5,0000 | 3 | 70 736 | 2025-06-26 11:53 |
FEATM25 | 15,5650 | +0,32% | 0,0490 | 2 | 3 113 | 2025-06-20 10:09 |
FEATU25 | 16,0590 | +0,37% | 0,0590 | 6 | 9 625 | 2025-07-07 16:17 |
FENAM25 | 17,0880 | -1,28% | -0,2220 | 4 | 68 998 | 2025-06-20 11:03 |
FENAU25 | 20,2980 | +2,40% | 0,4760 | 1 | 20 298 | 2025-07-08 09:05 |
FENAZ25 | 17,3850 | +0,39% | 0,0680 | 1 | 17 385 | 2025-06-17 14:29 |
FEUHM25 | 7,8600 | -1,75% | -0,1400 | 48 | 37 954 | 2025-06-20 17:00 |
FEUHU25 | 8,5100 | -0,12% | -0,0100 | 1 | 8 510 | 2025-07-08 09:42 |
FEURH26 | 4,3300 | -0,14% | -0,0062 | 1 | 4 330 | 2025-07-08 09:13 |
FEURM25 | 4,2670 | -0,14% | -0,0061 | 377 | 1 609 782 | 2025-06-20 10:24 |
FEURM26 | 4,3560 | -0,14% | -0,0062 | 1 | 4 356 | 2025-07-08 09:13 |
FEURN25 | 4,2524 | +0,17% | 0,0073 | 31 | 131 822 | 2025-07-07 16:40 |
FEURU25 | 4,2686 | -0,16% | -0,0070 | 40 | 170 783 | 2025-07-08 09:52 |
FEURZ25 | 4,2980 | -0,19% | -0,0083 | 1 | 4 298 | 2025-07-08 09:14 |
FFINU25 | 18 826,0000 | -1,37% | -261,0000 | 15 | 565 620 | 2025-06-25 12:49 |
FGBPH26 | 4,9592 | +0,20% | 0,0100 | 2 | 9 918 | 2025-07-07 14:49 |
FGBPM25 | 4,9956 | +0,02% | 0,0012 | 6 | 29 974 | 2025-06-20 09:59 |
FGBPM26 | 4,9655 | +0,20% | 0,0097 | 1 | 4 965 | 2025-07-07 14:46 |
FGBPN25 | 4,9250 | -0,30% | -0,0150 | 1 | 4 925 | 2025-07-08 09:51 |
FGBPU25 | 4,9322 | -0,36% | -0,0179 | 4 | 19 749 | 2025-07-08 10:23 |
FGBPZ25 | 4,9528 | +0,29% | 0,0142 | 12 | 59 291 | 2025-07-07 14:26 |
FGPWM25 | 50,3800 | -0,92% | -0,4700 | 2 | 10 123 | 2025-06-20 11:05 |
FGPWU25 | 49,7170 | +0,68% | 0,3380 | 2 | 9 922 | 2025-07-07 16:35 |
FGPWZ25 | 50,4000 | +2,62% | 1,2880 | 2 | 9 980 | 2025-07-01 14:38 |
FINGH26 | 311,0000 | -0,21% | -0,6400 | 2 | 63 300 | 2025-06-23 12:03 |
FINGM25 | 310,1400 | +4,38% | 13,0100 | 1 | 31 014 | 2025-06-20 17:00 |
FINGU25 | 316,4500 | +0,61% | 1,9100 | 3 | 94 825 | 2025-07-04 14:50 |
FINGZ25 | 310,4800 | +2,08% | 6,3200 | 3 | 93 144 | 2025-06-24 11:48 |
FJSWH26 | 22,4480 | -4,97% | -1,1730 | 1 | 2 244 | 2025-07-08 10:27 |
FJSWM25 | 21,1800 | +1,80% | 0,3740 | 1 054 | 2 198 410 | 2025-06-20 17:00 |
FJSWU25 | 22,6500 | -0,97% | -0,2230 | 56 | 127 202 | 2025-07-08 10:26 |
FJSWZ25 | 22,2170 | -6,65% | -1,5830 | 18 | 40 644 | 2025-07-07 15:47 |
FKGHH26 | 136,5000 | -1,01% | -1,3900 | 1 | 13 650 | 2025-07-07 14:50 |
FKGHM25 | 121,1000 | -1,57% | -1,9300 | 849 | 10 377 486 | 2025-06-20 17:00 |
FKGHU25 | 134,9400 | +1,46% | 1,9400 | 153 | 2 057 060 | 2025-07-08 10:30 |
FKGHZ25 | 134,0700 | -1,84% | -2,5200 | 1 | 13 407 | 2025-07-07 09:01 |
FKRUM25 | 399,7400 | +0,76% | 3,0000 | 43 | 168 819 | 2025-06-20 15:54 |
FKRUU25 | 393,7800 | +0,43% | 1,6800 | 18 | 70 790 | 2025-07-08 10:35 |
FKRUZ25 | 401,0000 | +1,46% | 5,7600 | 10 | 40 100 | 2025-07-01 16:30 |
FKTYM25 | 871,8000 | +0,99% | 8,5600 | 3 | 26 136 | 2025-06-20 15:52 |
FKTYU25 | 870,5500 | +0,53% | 4,5500 | 5 | 43 527 | 2025-07-07 15:48 |
FLPPH26 | 15 300,0000 | +3,06% | 455,0000 | 1 | 15 300 | 2025-07-01 12:29 |
FLPPM25 | 14 011,0000 | +0,80% | 110,9000 | 93 | 1 325 718 | 2025-06-20 17:00 |
FLPPU25 | 14 605,0000 | -0,72% | -105,7100 | 7 | 104 444 | 2025-07-08 10:05 |
FLPPZ25 | 14 920,0000 | +0,95% | 140,0000 | 1 | 14 920 | 2025-07-01 10:45 |
FLWBM25 | 23,2500 | +0,65% | 0,1500 | 4 | 9 255 | 2025-06-20 13:36 |
FLWBU25 | 25,0500 | -1,38% | -0,3500 | 5 | 12 545 | 2025-07-08 09:00 |
FLWBZ25 | 25,2790 | +1,12% | 0,2790 | 1 | 2 527 | 2025-07-08 09:03 |
FMABU25 | 10,1420 | +0,40% | 0,0400 | 1 | 1 014 | 2025-07-03 16:43 |
FMBKM25 | 745,0000 | -0,40% | -2,9900 | 20 | 149 515 | 2025-06-20 16:42 |
FMBKU25 | 799,8800 | +0,92% | 7,2800 | 2 | 15 997 | 2025-07-08 09:50 |
FMBKZ25 | 811,7200 | +8,34% | 62,5100 | 1 | 8 117 | 2025-06-30 14:37 |
FMILH26 | 14,4000 | +7,74% | 1,0340 | 7 | 100 007 | 2025-06-25 09:06 |
FMILM25 | 13,7000 | +2,71% | 0,3620 | 24 | 326 390 | 2025-06-20 15:01 |
FMILU25 | 14,5800 | -0,55% | -0,0800 | 6 | 87 694 | 2025-07-08 10:35 |
FMILZ25 | 14,4980 | +1,03% | 0,1480 | 1 | 14 498 | 2025-07-01 09:43 |
FOPLH26 | 9,1210 | -2,07% | -0,1930 | 15 | 136 410 | 2025-06-25 09:38 |
FOPLM25 | 9,5160 | +0,04% | 0,0040 | 13 | 124 115 | 2025-06-20 17:00 |
FOPLU25 | 9,3600 | +1,41% | 0,1300 | 1 | 9 360 | 2025-07-08 09:49 |
FOPLZ25 | 8,9900 | -2,42% | -0,2230 | 10 | 89 900 | 2025-06-25 09:02 |
FPCOH26 | 20,3470 | +2,98% | 0,5890 | 5 | 10 173 | 2025-06-24 09:23 |
FPCOM25 | 18,6150 | -3,63% | -0,7010 | 2 420 | 4 636 388 | 2025-06-20 17:00 |
FPCOU25 | 21,5500 | +0,64% | 0,1380 | 27 | 58 171 | 2025-07-08 10:29 |
FPCOZ25 | 22,3900 | +1,31% | 0,2900 | 3 | 6 717 | 2025-07-02 09:34 |
FPEOM25 | 176,0000 | +0,39% | 0,6900 | 227 | 3 973 331 | 2025-06-20 17:00 |
FPEOU25 | 190,6000 | +1,15% | 2,1700 | 30 | 573 139 | 2025-07-08 10:24 |
FPEOZ25 | 190,4800 | -0,92% | -1,7700 | 1 | 19 048 | 2025-07-07 15:56 |
FPGEM25 | 10,6500 | +0,10% | 0,0110 | 109 | 1 151 792 | 2025-06-20 17:00 |
FPGEU25 | 11,6310 | +0,38% | 0,0440 | 41 | 475 917 | 2025-07-08 10:07 |
FPGEZ25 | 11,8850 | +11,39% | 1,2150 | 2 | 23 760 | 2025-07-01 12:19 |
FPKNH26 | 79,9900 | -0,77% | -0,6200 | 30 | 239 635 | 2025-07-07 12:44 |
FPKNM25 | 83,0000 | +1,27% | 1,0400 | 530 | 4 367 308 | 2025-06-20 17:00 |
FPKNU25 | 80,3100 | +0,94% | 0,7500 | 131 | 1 050 149 | 2025-07-08 10:33 |
FPKNZ25 | 80,4500 | +0,25% | 0,2000 | 2 | 16 044 | 2025-07-04 17:00 |
FPKOH26 | 73,5000 | -0,05% | -0,0400 | 3 | 22 138 | 2025-07-04 15:53 |
FPKOM25 | 70,0100 | -0,28% | -0,2000 | 500 | 3 512 753 | 2025-06-20 17:00 |
FPKOU25 | 73,0000 | +1,18% | 0,8500 | 91 | 663 633 | 2025-07-08 10:31 |
FPKOZ25 | 74,3500 | +1,99% | 1,4500 | 4 | 29 534 | 2025-07-08 09:29 |
FPKPH26 | 16,4620 | -2,48% | -0,4190 | 1 | 1 646 | 2025-07-02 11:23 |
FPKPM25 | 15,8500 | -0,93% | -0,1490 | 14 | 22 292 | 2025-06-20 12:24 |
FPKPU25 | 15,6050 | -0,61% | -0,0950 | 1 | 1 560 | 2025-07-07 14:57 |
FPKPZ25 | 16,2850 | -3,84% | -0,6500 | 3 | 4 890 | 2025-06-23 14:37 |
FPXMM25 | 5,0700 | +3,47% | 0,1700 | 1 | 5 070 | 2025-06-20 16:49 |
FPXMU25 | 4,8100 | 0,00% | 0,0000 | 1 | 4 810 | 2025-07-02 09:00 |
FPZUH26 | 60,5000 | -1,21% | -0,7400 | 3 | 18 030 | 2025-07-04 16:11 |
FPZUM25 | 59,8800 | +0,49% | 0,2900 | 301 | 1 796 295 | 2025-06-20 16:46 |
FPZUU25 | 61,4200 | -0,21% | -0,1300 | 39 | 240 200 | 2025-07-08 10:27 |
FPZUZ25 | 58,2000 | -1,42% | -0,8400 | 18 | 105 608 | 2025-07-07 17:00 |
FSPLM25 | 467,5000 | -0,34% | -1,5900 | 6 | 28 114 | 2025-06-20 14:51 |
FSPLU25 | 524,5000 | +0,44% | 2,3000 | 51 | 265 511 | 2025-07-04 16:26 |
FTENH26 | 87,1700 | -0,95% | -0,8400 | 10 | 8 717 | 2025-07-04 14:12 |
FTENM25 | 86,0000 | +2,38% | 2,0000 | 2 | 1 692 | 2025-06-20 16:49 |
FTENU25 | 84,6000 | +1,93% | 1,6000 | 18 | 15 062 | 2025-07-07 13:12 |
FTENZ25 | 86,0600 | -1,98% | -1,7400 | 5 | 4 303 | 2025-07-03 11:16 |
FTPEH26 | 8,9910 | +5,58% | 0,4750 | 1 | 8 991 | 2025-07-07 12:34 |
FTPEM25 | 7,9110 | -3,75% | -0,3080 | 255 | 1 997 426 | 2025-06-20 16:49 |
FTPEU25 | 8,7500 | -0,75% | -0,0660 | 12 | 106 121 | 2025-07-08 10:15 |
FTPEZ25 | 8,7550 | +5,48% | 0,4550 | 1 | 8 755 | 2025-07-07 13:12 |
FUSDH26 | 3,6250 | -0,42% | -0,0154 | 2 | 7 250 | 2025-07-08 09:49 |
FUSDM25 | 3,7059 | -0,22% | -0,0080 | 3 380 | 12 531 703 | 2025-06-20 10:27 |
FUSDM26 | 3,6353 | -0,40% | -0,0147 | 2 | 7 275 | 2025-07-08 09:52 |
FUSDN25 | 3,6071 | -0,44% | -0,0158 | 202 | 729 859 | 2025-07-08 09:53 |
FUSDQ25 | 3,6240 | +0,50% | 0,0179 | 12 | 43 469 | 2025-07-07 11:47 |
FUSDU25 | 3,6155 | -0,26% | -0,0095 | 1 761 | 6 372 875 | 2025-07-08 10:31 |
FUSDZ25 | 3,6180 | -0,45% | -0,0163 | 3 | 10 864 | 2025-07-08 09:51 |
FW20H2620 | 2 863,0000 | -0,52% | -15,0000 | 6 | 344 100 | 2025-07-07 16:44 |
FW20KONT | 2 853,0000 | +0,56% | 16,0000 | 5 409 | 309 292 140 | 2025-07-08 10:35 |
FW20M2520 | 2 735,0000 | +0,26% | 7,0000 | 6 904 | 377 196 420 | 2025-06-20 17:02 |
FW20M2620 | 2 885,0000 | +0,80% | 23,0000 | 1 | 57 700 | 2025-07-08 09:15 |
FW20U2520 | 2 853,0000 | +0,56% | 16,0000 | 5 409 | 309 292 140 | 2025-07-08 10:35 |
FW20Z2520 | 2 864,0000 | +0,70% | 20,0000 | 79 | 4 539 220 | 2025-07-08 10:33 |
FW40H26 | 8 078,0000 | +1,10% | 88,0000 | 1 | 80 780 | 2025-06-27 15:58 |
FW40M25 | 7 582,0000 | -0,37% | -28,0000 | 303 | 23 037 560 | 2025-06-20 17:00 |
FW40U25 | 8 119,0000 | -0,09% | -7,0000 | 5 | 405 950 | 2025-07-08 09:11 |
FW40Z25 | 8 235,0000 | +0,15% | 12,0000 | 6 | 493 930 | 2025-07-08 09:28 |
FXTBH26 | 85,2300 | +0,33% | 0,2800 | 1 | 8 523 | 2025-07-01 09:11 |
FXTBM25 | 74,5500 | +2,08% | 1,5200 | 53 | 393 945 | 2025-06-20 17:00 |
FXTBU25 | 73,7000 | +3,80% | 2,7000 | 28 | 204 306 | 2025-07-08 10:19 |
FXTBZ25 | 72,6600 | +0,36% | 0,2600 | 6 | 43 494 | 2025-07-08 09:08 |
FZABH26 | 22,0040 | +2,91% | 0,6230 | 10 | 22 004 | 2025-06-24 09:44 |
FZABM25 | 21,6900 | -0,76% | -0,1660 | 165 | 357 455 | 2025-06-20 17:00 |
FZABU25 | 22,0350 | +1,08% | 0,2350 | 5 | 11 045 | 2025-07-08 09:58 |
FZABZ25 | 22,9010 | +4,10% | 0,9010 | 1 | 2 290 | 2025-06-27 12:46 |