Kontrakty terminowe - Notowania

Aktualne kursy kontraktów terminowych

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Liczba
transakcji AD
Obrót AD Czas AD Termin
wykonania AD
FBASH23 12 910,0000 -156,0000 -1,19% 12 910,0000 12 910,0000 12 910,0000 1 25 820 25.01 11:04 2023-03-17
FBASM23 11 690,0000 40,0000 0,34% 11 690,0000 11 690,0000 11 690,0000 1 116 900 02.01 15:21 2023-06-16
FBASU23 11 656,0000 106,0000 0,92% 11 656,0000 11 656,0000 11 656,0000 1 116 560 30.12 15:08 2023-09-15
FFINH23 9 785,0000 19,0000 0,19% 9 765,0000 9 785,0000 9 765,0000 4 176 090 18.01 15:23 2023-03-17
FGMSH23 17 880,0000 -249,0000 -1,37% 17 880,0000 17 880,0000 17 880,0000 1 35 760 07.02 12:16 2023-03-17
FGMSM23 17 165,0000 -15,0000 -0,09% 17 165,0000 17 165,0000 17 165,0000 1 85 825 06.12 09:10 2023-06-16
FPETH23 8 290,0000 40,0000 0,48% 8 290,0000 8 290,0000 8 290,0000 1 82 900 12.01 09:37 2023-03-17
FW20H2320 1 909,0000 23,0000 1,22% 1 898,0000 1 914,0000 1 896,0000 5 353 437 840 032 08.02 11:15 2023-03-17
FW20M2320 1 937,0000 24,0000 1,25% 1 925,0000 1 941,0000 1 925,0000 77 5 993 660 08.02 10:42 2023-06-16
FW20U2320 1 931,0000 18,0000 0,94% 1 925,0000 1 931,0000 1 924,0000 4 154 100 08.02 09:59 2023-09-15
FW20Z2320 1 953,0000 26,0000 1,35% 1 945,0000 1 953,0000 1 945,0000 7 311 580 08.02 10:16 2023-12-15
FW40H23 4 439,0000 37,0000 0,84% 4 421,0000 4 444,0000 4 420,0000 28 1 285 040 08.02 11:11 2023-03-17
FW40M23 4 445,0000 -12,0000 -0,27% 4 445,0000 4 445,0000 4 445,0000 1 44 450 07.02 16:38 2023-06-16
FW40U23 4 449,0000 -37,0000 -0,82% 4 458,0000 4 459,0000 4 449,0000 3 133 660 07.02 12:40 2023-09-15
F11BH23 603,4100 16,5400 2,82% 601,1300 603,4100 601,1300 3 18 080 08.02 10:19 2023-03-17
F11BM23 580,0000 -17,0000 -2,85% 580,0000 580,0000 580,0000 1 5 800 07.02 08:48 2023-06-16
F11BU23 606,0000 11,0000 1,85% 610,1000 610,1000 606,0000 4 36 441 03.02 13:48 2023-09-15
FACPH23 77,8900 1,2900 1,68% 77,2500 77,8900 77,2500 2 15 514 02.02 14:52 2023-03-17
FACPM23 71,9500 1,9500 2,79% 71,9500 71,9500 71,9500 1 7 195 26.01 08:46 2023-06-16
FACPU23 72,5000 -2,5000 -3,33% 72,5000 72,5000 72,5000 1 7 250 01.02 08:45 2023-09-15
FALEH23 31,7100 0,7100 2,29% 31,2500 31,8000 31,2010 95 438 871 08.02 11:00 2023-03-17
FALEM23 31,3130 0,0000 0,00% 31,3130 31,3130 31,3130 1 3 131 07.02 12:35 2023-06-16
FALEU23 33,0730 0,7730 2,39% 33,0730 33,0730 33,0730 1 3 307 08.02 10:12 2023-09-15
FALRH23 39,7900 0,3100 0,79% 39,4800 39,8000 39,4800 12 71 434 08.02 10:17 2023-03-17
FALRM23 39,0000 0,0000 0,00% 39,3040 39,3040 39,0000 2 7 830 08.02 10:45 2023-06-16
FALRU23 39,5500 -1,0500 -2,59% 39,5500 39,5500 39,5500 1 3 955 06.02 16:19 2023-09-15
FATTH23 42,3500 -0,3000 -0,70% 42,3500 42,3500 42,3500 1 4 235 08.02 08:49 2023-03-17
FATTM23 40,1000 0,9720 2,48% 39,0000 40,3500 39,0000 5 31 860 05.01 08:51 2023-06-16
FATTU23 38,1915 2,0162 5,57% 38,2900 38,2900 38,1915 2 7 648 20.12 14:42 2023-09-15
FBMLH23 6,5200 0,5200 8,67% 6,5200 6,5200 6,5200 1 6 520 01.02 08:56 2023-03-17
FCCCH23 38,1000 -0,4500 -1,17% 38,8500 39,3000 38,1000 91 587 765 08.02 11:13 2023-03-17
FCCCM23 39,6000 -1,0000 -2,46% 39,6000 39,6000 39,6000 1 3 960 07.02 10:19 2023-06-16
FCCCU23 47,3000 1,7100 3,75% 46,6200 47,3000 46,6200 2 9 392 04.01 15:37 2023-09-15
FCDRH23 144,8000 2,8000 1,97% 143,9900 145,9900 143,3800 115 1 955 817 08.02 11:03 2023-03-17
FCDRM23 143,9100 2,9100 2,06% 143,9100 143,9100 143,9100 1 14 391 08.02 09:12 2023-06-16
FCDRU23 152,0000 1,0000 0,66% 149,1600 152,0000 149,1600 2 30 116 03.02 10:01 2023-09-15
FCIEH23 49,2800 0,2600 0,53% 49,2800 49,2800 49,2800 1 5 105 08.02 09:56 2023-03-17
FCIEM23 48,2000 -0,2000 -0,41% 48,2000 48,2000 48,2000 1 4 820 03.02 16:40 2023-06-16
FCIEU23 47,6000 0,1000 0,21% 47,6000 47,6000 47,6000 1 24 654 31.01 09:27 2023-09-15
FCIGH23 2,7230 0,0729 2,75% 2,7230 2,7230 2,7230 1 2 723 07.02 15:01 2023-03-17
FCPSH23 18,2100 0,3380 1,89% 18,0800 18,2500 18,0800 3 9 100 08.02 09:38 2023-03-17
FCPSM23 17,4000 -0,3200 -1,81% 18,0000 18,0000 17,4000 4 10 620 20.12 08:49 2023-06-16
FCPSU23 20,6000 0,6000 3,00% 20,6000 20,6000 20,6000 1 4 120 07.02 08:46 2023-09-15
FDNPH23 383,0000 0,0000 0,00% 385,0000 386,0900 382,8100 16 615 805 08.02 11:14 2023-03-17
FDNPM23 386,4900 -2,5200 -0,65% 386,3000 386,4900 386,3000 4 193 169 06.02 14:13 2023-06-16
FDNPU23 389,0000 3,0000 0,78% 388,1000 389,0000 388,1000 2 77 710 01.02 16:42 2023-09-15
FENAH23 6,3900 0,0000 0,00% 6,3900 6,3900 6,3900 1 6 390 08.02 09:37 2023-03-17
FENAM23 6,1710 -0,0400 -0,64% 6,1710 6,1710 6,1710 1 30 855 10.01 09:47 2023-06-16
FENAU23 5,9911 0,1181 2,01% 5,7900 6,0015 5,7900 4 70 697 19.12 10:10 2023-09-15
FEUHH23 15,3000 0,1000 0,66% 15,2000 15,3000 15,1250 6 9 131 08.02 10:28 2023-03-17
FEUHM23 14,8000 -0,3000 -1,99% 15,0000 15,0000 14,8000 4 8 941 30.01 16:10 2023-06-16
FEUHU23 15,8000 0,2500 1,61% 15,7800 15,8000 15,7800 2 9 470 06.02 13:12 2023-09-15
FGPWH23 38,1600 0,5600 1,49% 37,9900 38,1600 37,9900 3 11 424 08.02 10:07 2023-03-17
FGPWM23 39,0630 3,5630 10,04% 36,0000 39,0630 36,0000 5 22 386 03.02 12:19 2023-06-16
FGPWU23 36,2310 -1,0690 -2,87% 36,2310 36,2310 36,2310 1 3 623 07.02 13:44 2023-09-15
FINGH23 171,8200 -0,8500 -0,49% 171,8200 171,8200 171,8200 1 17 182 06.02 09:30 2023-03-17
FINGM23 174,0000 0,0000 0,00% 174,0000 174,0000 174,0000 1 34 800 01.02 17:02 2023-06-16
FJSWH23 58,7900 0,6400 1,10% 58,5900 58,9900 58,3000 52 451 858 08.02 11:14 2023-03-17
FJSWM23 59,0500 0,0500 0,08% 59,0500 59,0500 59,0500 2 17 715 08.02 08:47 2023-06-16
FJSWU23 58,1000 -3,4000 -5,53% 60,4300 60,4300 58,1000 5 29 738 03.02 15:19 2023-09-15
FKGHH23 141,0000 2,2900 1,65% 140,5000 141,7800 140,1900 300 4 972 343 08.02 11:02 2023-03-17
FKGHM23 142,0800 3,0900 2,22% 142,0800 142,0800 142,0800 2 28 416 08.02 09:48 2023-06-16
FKGHU23 133,9300 -1,2600 -0,93% 133,9300 133,9300 133,9300 1 13 393 06.02 10:52 2023-09-15
FKRUH23 338,0000 0,0100 0,00% 341,5000 341,5000 338,0000 2 67 950 08.02 10:21 2023-03-17
FKRUM23 330,2500 30,2500 10,08% 330,2500 330,2500 330,2500 1 198 150 19.01 13:02 2023-06-16
FKRUU23 284,5500 -3,6228 -1,26% 294,0003 294,0003 284,5500 2 115 710 21.12 09:11 2023-09-15
FKTYH23 515,5000 0,5000 0,10% 515,0000 515,5000 515,0000 2 10 305 08.02 09:06 2023-03-17
FKTYM23 514,0000 -9,3300 -1,78% 514,0000 514,0000 514,0000 1 10 280 07.02 14:35 2023-06-16
FKTYU23 475,5700 -34,0200 -6,68% 475,5700 475,5700 475,5700 1 9 511 03.02 09:13 2023-09-15
FLPPH23 10 170,0000 99,9900 0,99% 10 170,0000 10 170,0000 10 170,0000 1 10 170 08.02 09:43 2023-03-17
FLPPM23 10 125,6700 -554,3300 -5,19% 10 125,6700 10 125,6700 10 125,6700 1 10 126 01.02 09:41 2023-06-16
FLVCH23 131,8500 5,1800 4,09% 127,6500 131,8500 127,6500 3 155 837 08.02 11:03 2023-03-17
FLVCM23 128,0000 -0,3300 -0,26% 128,0000 128,0000 128,0000 1 25 958 02.02 09:14 2023-06-16
FLVCU23 116,0000 7,4400 6,85% 116,0000 116,0000 116,0000 1 11 762 03.01 09:06 2023-09-15
FLWBH23 51,5800 -0,2000 -0,39% 51,4800 51,5800 51,4800 3 36 076 08.02 10:07 2023-03-17
FLWBM23 53,1500 3,7500 7,59% 53,1500 53,1500 53,1500 1 5 315 23.01 16:45 2023-06-16
FLWBU23 52,3900 -2,3000 -4,21% 52,3900 52,3900 52,3900 2 10 478 25.01 09:08 2023-09-15
FMABH23 22,9680 -0,2290 -0,99% 23,6900 23,6900 22,9680 3 6 966 08.02 09:05 2023-03-17
FMABM23 22,1030 -1,4110 -6,00% 22,9500 22,9500 22,1030 4 11 171 09.01 14:11 2023-06-16
FMBKH23 321,0200 11,0200 3,55% 311,0000 321,0200 311,0000 11 50 443 08.02 10:22 2023-03-17
FMBKM23 321,3400 1,3400 0,42% 324,5000 324,5000 321,3400 3 12 898 23.01 15:10 2023-06-16
FMBKU23 272,0000 -8,3234 -2,97% 272,0000 272,0000 272,0000 2 13 600 21.12 08:48 2023-09-15
FMILH23 4,9600 0,0150 0,30% 4,9500 5,0490 4,9300 4 19 889 07.02 13:27 2023-03-17
FMILM23 4,9506 0,1906 4,00% 4,7895 4,9506 4,7895 2 9 740 31.01 13:07 2023-06-16
FMILU23 5,3720 -0,0840 -1,54% 5,3700 5,3720 5,3700 2 16 114 19.01 15:26 2023-09-15
FMRCH23 41,5610 0,2610 0,63% 41,4000 41,5610 41,4000 3 5 799 08.02 09:55 2023-03-17
FMRCM23 49,9890 -0,0210 -0,04% 49,9890 49,9890 49,9890 1 1 500 11.01 09:58 2023-06-16
FMRCU23 48,0658 -1,5939 -3,21% 49,4544 49,4544 48,0658 3 5 360 19.12 11:37 2023-09-15
FOPLH23 6,8790 -0,0260 -0,38% 6,9450 6,9450 6,8300 7 75 802 08.02 09:54 2023-03-17
FOPLM23 7,0530 -0,0470 -0,66% 7,0530 7,0530 7,0530 1 7 053 07.02 13:02 2023-06-16
FOPLU23 6,9100 -0,1200 -1,71% 6,9100 6,9100 6,9100 1 6 910 06.02 17:00 2023-09-15
FPCOH23 43,3000 0,1900 0,44% 43,5000 43,5000 43,0700 9 56 152 07.02 14:13 2023-03-17
FPCOM23 44,0000 0,3560 0,82% 44,0000 44,0000 44,0000 1 44 000 06.02 12:08 2023-06-16
FPCOU23 40,6000 -0,4000 -0,98% 40,0000 40,6000 40,0000 2 8 060 24.01 09:00 2023-09-15
FPEOH23 92,3500 0,6600 0,72% 91,6900 92,9000 91,5000 44 443 970 08.02 10:46 2023-03-17
FPEOM23 95,5200 0,0000 0,00% 96,4100 97,6900 95,5200 3 28 962 03.02 13:59 2023-06-16
FPEOU23 89,2000 -1,9000 -2,09% 89,2000 89,2000 89,2000 1 8 920 06.02 10:54 2023-09-15
FPGEH23 6,9020 0,0570 0,83% 6,9300 6,9300 6,8450 27 351 190 08.02 11:07 2023-03-17
FPGEM23 7,4250 -0,1350 -1,79% 7,4250 7,4250 7,4250 1 7 425 02.02 09:43 2023-06-16
FPGEU23 6,9900 -0,1180 -1,66% 7,1843 7,1843 6,9900 4 119 202 30.12 16:34 2023-09-15
FPKNH23 65,3100 2,1500 3,40% 64,0100 65,5900 64,0100 453 3 814 654 08.02 11:15 2023-03-17
FPKNM23 66,1000 2,1100 3,30% 64,6700 66,1000 64,6700 8 52 668 08.02 10:20 2023-06-16
FPKNU23 63,5000 1,0200 1,63% 63,9900 63,9900 63,5000 2 25 547 08.02 09:24 2023-09-15
FPKOH23 32,3810 0,1910 0,59% 32,4200 32,5300 32,2400 89 521 880 08.02 11:09 2023-03-17
FPKOM23 32,6800 0,1910 0,59% 32,4200 32,6800 32,4200 2 9 752 07.02 14:17 2023-06-16
FPKOU23 31,9000 -0,4400 -1,36% 31,9000 31,9000 31,9000 1 3 190 08.02 09:10 2023-09-15
FPLWH23 399,0000 -4,8900 -1,21% 394,2600 399,0000 394,2600 3 11 893 06.02 12:25 2023-03-17
FPXMH23 5,1780 0,2430 4,92% 5,1780 5,1780 5,1780 2 10 356 08.02 10:28 2023-03-17
FPXMM23 5,3120 0,0820 1,57% 5,3120 5,3120 5,3120 1 5 312 08.02 10:26 2023-06-16
FPXMU23 6,0100 -0,3060 -4,84% 6,0100 6,0100 6,0100 1 6 010 18.01 13:08 2023-09-15
FPZUH23 36,0900 0,1400 0,39% 36,0210 36,2700 35,9500 34 184 037 08.02 11:02 2023-03-17
FPZUM23 37,1260 0,9260 2,56% 37,1260 37,1260 37,1260 1 3 713 08.02 08:57 2023-06-16
FPZUU23 36,0000 -0,1000 -0,28% 36,0000 36,0000 36,0000 2 7 200 07.02 10:03 2023-09-15
FSPLH23 286,2500 -2,0000 -0,69% 286,2500 286,2500 286,2500 1 5 725 07.02 10:27 2023-03-17
FSPLM23 274,0000 9,0000 3,40% 274,0000 274,0000 274,0000 1 137 000 15.12 08:52 2023-06-16
FTENH23 133,7400 2,4400 1,86% 133,7400 133,7400 133,7400 1 2 675 08.02 10:22 2023-03-17
FTENM23 118,4900 -9,7100 -7,57% 118,4900 118,4900 118,4900 3 10 664 07.02 12:54 2023-06-16
FTPEH23 2,2461 0,0481 2,19% 2,2150 2,2461 2,2050 39 193 302 08.02 10:54 2023-03-17
FTPEM23 2,3100 -0,0100 -0,43% 2,3100 2,3100 2,3100 1 2 310 03.02 09:37 2023-06-16
FTPEU23 2,2970 -0,0030 -0,13% 2,3357 2,3357 2,2970 2 4 633 03.02 16:45 2023-09-15
FXTBH23 32,3120 1,5120 4,91% 31,7300 32,3120 31,7300 9 35 154 07.02 14:57 2023-03-17
FXTBM23 29,5210 -0,5110 -1,70% 30,4900 30,4900 29,5210 3 8 963 06.02 17:00 2023-06-16
FXTBU23 31,3670 1,1190 3,70% 30,0000 31,3670 30,0000 4 15 267 07.02 13:41 2023-09-15
FCHFG23 4,8042 0,0386 0,81% 4,8042 4,8042 4,8042 1 14 413 07.02 12:51 2023-02-17
FCHFH23 4,8210 -0,0295 -0,61% 4,8299 4,8374 4,8210 17 559 544 08.02 11:09 2023-03-17
FCHFM23 4,9015 -0,0265 -0,54% 4,9100 4,9100 4,9015 2 9 812 08.02 11:07 2023-06-16
FCHFU23 4,9990 0,0659 1,34% 4,9786 4,9990 4,9778 4 274 049 07.02 16:23 2023-09-15
FCHFZ23 5,0662 0,0562 1,12% 5,0256 5,0700 5,0222 12 257 288 07.02 16:42 2023-12-15
FEURG23 4,6940 -0,0254 -0,54% 4,7137 4,7137 4,6917 15 986 244 02.02 16:00 2023-02-17
FEURH23 4,7550 -0,0264 -0,55% 4,7700 4,7700 4,7550 20 524 074 08.02 11:12 2023-03-17
FEURJ23 4,7966 0,0136 0,28% 4,7966 4,7966 4,7966 1 4 797 07.02 11:10 2023-04-21
FEURM23 4,8181 -0,0120 -0,25% 4,8181 4,8181 4,8181 1 4 818 08.02 10:58 2023-06-16
FEURU23 4,8880 0,0291 0,60% 4,8700 4,8959 4,8700 4 19 547 07.02 16:30 2023-09-15
FEURZ23 4,9050 -0,0231 -0,47% 4,9050 4,9050 4,9050 1 4 905 08.02 11:04 2023-12-15
FGBPG23 5,2763 0,0263 0,50% 5,2763 5,2763 5,2763 1 52 763 06.02 09:17 2023-02-17
FGBPH23 5,3558 -0,0086 -0,16% 5,3558 5,3558 5,3558 1 5 356 08.02 10:19 2023-03-17
FGBPM23 5,3910 -0,0090 -0,17% 5,2000 5,3910 5,2000 2 10 591 08.02 09:10 2023-06-16
FGBPU23 5,4400 -0,0366 -0,67% 5,4400 5,4400 5,4400 1 27 200 22.12 13:01 2023-09-15
FGBPZ23 5,4250 0,0241 0,45% 5,4250 5,4250 5,4250 1 5 425 06.02 15:11 2023-12-15
FUSDG23 4,4100 -0,0431 -0,97% 4,4200 4,4200 4,4100 10 370 546 08.02 10:58 2023-02-17
FUSDH23 4,4162 -0,0470 -1,05% 4,4300 4,4300 4,4123 542 20 626 224 08.02 11:15 2023-03-17
FUSDJ23 4,4878 0,0499 1,12% 4,4878 4,4878 4,4878 1 8 976 07.02 16:24 2023-04-21
FUSDM23 4,4422 -0,0480 -1,07% 4,4590 4,4590 4,4422 16 178 029 08.02 11:04 2023-06-16
FUSDU23 4,4629 -0,0423 -0,94% 4,4700 4,4700 4,4629 2 8 933 08.02 10:43 2023-09-15
FUSDZ23 4,4881 -0,0382 -0,84% 4,4899 4,4899 4,4881 2 8 978 08.02 09:13 2023-12-15