Kontrakty terminowe - tabela notowań
Nazwa | Kurs | Zmiana (%) | Zmiana | Wolumen (szt.) | Obrót (zł) | Czas |
---|---|---|---|---|---|---|
F11BU25 | 184,0000 | +0,71% | 1,3000 | 30 | 55 941 | 2025-08-29 09:22 |
FACPU25 | 194,0000 | 0,00% | 0,0000 | 12 | 231 351 | 2025-08-28 16:05 |
FACPZ25 | 193,4000 | -1,48% | -2,9100 | 1 | 19 340 | 2025-08-29 09:18 |
FALEH26 | 37,6000 | -2,54% | -0,9800 | 1 | 3 760 | 2025-08-26 11:22 |
FALEU25 | 36,6490 | -0,55% | -0,2010 | 19 | 69 557 | 2025-08-29 10:24 |
FALEZ25 | 38,7200 | +2,38% | 0,9000 | 2 | 7 717 | 2025-08-18 10:12 |
FALRH26 | 118,4800 | +2,14% | 2,4800 | 1 | 11 848 | 2025-08-12 14:47 |
FALRU25 | 106,0000 | -1,40% | -1,5000 | 5 | 53 135 | 2025-08-29 10:17 |
FALRZ25 | 107,4800 | -0,48% | -0,5200 | 1 | 10 748 | 2025-08-29 10:12 |
FAPRU25 | 20,1000 | -0,84% | -0,1700 | 3 | 6 049 | 2025-08-28 17:00 |
FASBU25 | 27,4610 | -1,68% | -0,4690 | 1 | 2 746 | 2025-08-29 09:40 |
FATTU25 | 18,4400 | -0,64% | -0,1190 | 7 | 13 038 | 2025-08-29 09:52 |
FATTZ25 | 18,8000 | -3,05% | -0,5910 | 20 | 37 600 | 2025-08-27 08:45 |
FBASU25 | 17 303,0000 | +0,55% | 95,0000 | 2 | 69 212 | 2025-08-29 09:10 |
FBDXU25 | 536,0000 | -1,20% | -6,5000 | 6 | 32 282 | 2025-08-29 10:25 |
FCARU25 | 571,0000 | +1,96% | 11,0000 | 2 | 11 447 | 2025-08-07 12:05 |
FCCCU25 | 167,5000 | -1,47% | -2,5000 | 23 | 388 232 | 2025-08-29 10:25 |
FCCCZ25 | 173,5700 | -3,07% | -5,4900 | 7 | 120 719 | 2025-08-28 16:43 |
FCDRU25 | 251,9000 | -1,98% | -5,1000 | 171 | 4 315 064 | 2025-08-29 10:25 |
FCDRZ25 | 255,9900 | -1,88% | -4,9000 | 7 | 177 447 | 2025-08-29 09:39 |
FCHFH26 | 4,6800 | -0,54% | -0,0253 | 1 | 4 680 | 2025-08-28 16:42 |
FCHFM26 | 4,7499 | +0,71% | 0,0336 | 275 | 1 302 127 | 2025-08-27 14:44 |
FCHFQ25 | 4,5290 | -0,11% | -0,0052 | 5 | 22 645 | 2025-08-08 11:16 |
FCHFU25 | 4,5785 | +0,14% | 0,0066 | 4 | 18 294 | 2025-08-29 10:09 |
FCHFV25 | 4,6055 | -0,17% | -0,0079 | 3 | 13 816 | 2025-08-28 10:28 |
FCHFZ25 | 4,6269 | -0,04% | -0,0019 | 1 | 4 626 | 2025-08-29 08:45 |
FCPSH26 | 15,1660 | -2,00% | -0,3090 | 15 | 22 731 | 2025-08-29 09:43 |
FCPSU25 | 14,4450 | -1,68% | -0,2470 | 18 | 25 980 | 2025-08-29 10:18 |
FCPSZ25 | 14,7770 | -0,90% | -0,1340 | 10 | 14 806 | 2025-08-29 10:03 |
FDIAU25 | 199,9200 | -0,77% | -1,5500 | 1 | 19 992 | 2025-08-27 14:29 |
FDIAZ25 | 187,5000 | +3,32% | 6,0300 | 2 | 37 500 | 2025-07-30 09:05 |
FDNPH26 | 47,0300 | -4,08% | -2,0000 | 1 | 47 030 | 2025-08-22 09:38 |
FDNPU25 | 45,6350 | +0,30% | 0,1350 | 9 | 410 326 | 2025-08-29 10:26 |
FDNPZ25 | 46,3990 | +0,21% | 0,0990 | 2 | 92 577 | 2025-08-29 10:26 |
FDOMU25 | 244,9300 | +0,79% | 1,9300 | 4 | 98 188 | 2025-08-27 15:25 |
FDOMZ25 | 234,3900 | -5,17% | -12,7700 | 1 | 23 439 | 2025-08-18 09:37 |
FEATU25 | 14,7500 | +0,82% | 0,1200 | 1 | 1 475 | 2025-08-28 17:00 |
FENAU25 | 19,0000 | +0,93% | 0,1750 | 2 | 37 970 | 2025-08-27 10:24 |
FENAZ25 | 19,0000 | 0,00% | 0,0000 | 1 | 19 000 | 2025-08-27 09:02 |
FEUHU25 | 7,9350 | -1,79% | -0,1450 | 32 | 248 950 | 2025-08-28 17:00 |
FEUHZ25 | 7,8700 | -2,54% | -0,2050 | 1 | 7 870 | 2025-08-28 11:30 |
FEURH26 | 4,3333 | +0,28% | 0,0123 | 2 | 8 666 | 2025-08-27 12:47 |
FEURM26 | 4,3609 | +0,14% | 0,0063 | 1 | 4 360 | 2025-08-27 12:48 |
FEURQ25 | 4,2500 | -0,24% | -0,0104 | 1 | 4 250 | 2025-08-08 09:18 |
FEURU25 | 4,2726 | 0,00% | 0,0002 | 2 | 8 544 | 2025-08-29 08:59 |
FEURV25 | 4,2777 | -0,22% | -0,0095 | 1 | 4 277 | 2025-08-28 14:12 |
FEURZ25 | 4,3016 | -0,07% | -0,0030 | 27 | 116 143 | 2025-08-29 08:45 |
FFINU25 | 19 841,0000 | -1,06% | -213,0000 | 2 | 79 418 | 2025-08-28 15:36 |
FGBPH26 | 4,9311 | -0,30% | -0,0148 | 5 | 24 655 | 2025-08-19 09:46 |
FGBPM26 | 4,9783 | +0,72% | 0,0356 | 2 | 9 948 | 2025-08-27 16:46 |
FGBPQ25 | 4,9030 | +0,04% | 0,0018 | 42 | 205 743 | 2025-08-07 13:34 |
FGBPU25 | 4,9299 | -0,24% | -0,0118 | 44 | 216 961 | 2025-08-29 10:25 |
FGBPZ25 | 4,9675 | +0,67% | 0,0331 | 10 | 49 675 | 2025-08-27 14:55 |
FGPWH26 | 60,2300 | +2,29% | 1,3500 | 2 | 12 045 | 2025-08-28 13:07 |
FGPWU25 | 59,5000 | +0,85% | 0,5000 | 2 | 11 950 | 2025-08-28 10:19 |
FGPWZ25 | 59,5200 | +3,87% | 2,2200 | 1 | 5 952 | 2025-08-28 13:03 |
FINGU25 | 323,0700 | -6,86% | -23,8000 | 5 | 164 218 | 2025-08-22 15:09 |
FINGZ25 | 337,6500 | -0,76% | -2,5900 | 1 | 33 765 | 2025-07-30 16:15 |
FJSWH26 | 23,0300 | -1,81% | -0,4240 | 2 | 4 639 | 2025-08-29 10:24 |
FJSWU25 | 22,5320 | -2,17% | -0,4990 | 52 | 117 850 | 2025-08-29 10:25 |
FJSWZ25 | 23,6000 | 0,00% | 0,0000 | 2 | 4 720 | 2025-08-26 17:02 |
FKGHH26 | 135,8400 | +0,13% | 0,1800 | 2 | 26 779 | 2025-08-21 15:45 |
FKGHU25 | 128,2000 | -0,62% | -0,8000 | 115 | 1 484 234 | 2025-08-29 10:26 |
FKGHZ25 | 130,5000 | -0,38% | -0,5000 | 2 | 26 100 | 2025-08-29 10:17 |
FKRUU25 | 460,0000 | +1,10% | 5,0000 | 2 | 9 200 | 2025-08-29 10:03 |
FKTYH26 | 949,9800 | +2,98% | 27,4800 | 3 | 28 374 | 2025-08-28 10:59 |
FKTYU25 | 927,5000 | +0,49% | 4,5000 | 13 | 120 360 | 2025-08-28 16:48 |
FKTYZ25 | 935,4000 | +1,23% | 11,4000 | 1 | 9 354 | 2025-08-29 09:35 |
FLPPU25 | 17 310,0000 | +0,35% | 60,0000 | 37 | 656 681 | 2025-08-28 16:47 |
FLPPZ25 | 17 352,0000 | -0,85% | -148,0000 | 1 | 17 352 | 2025-08-27 09:42 |
FLWBU25 | 22,8040 | -2,34% | -0,5460 | 15 | 34 432 | 2025-08-27 16:38 |
FMBKH26 | 926,1000 | -0,95% | -8,9000 | 1 | 9 261 | 2025-08-29 10:20 |
FMBKU25 | 900,0000 | -0,88% | -8,0000 | 17 | 153 462 | 2025-08-29 10:26 |
FMBKZ25 | 917,0000 | -0,09% | -0,8100 | 2 | 18 320 | 2025-08-29 10:19 |
FMILH26 | 16,0510 | +5,99% | 0,9070 | 3 | 46 832 | 2025-08-07 14:30 |
FMILU25 | 14,7200 | -1,17% | -0,1750 | 6 | 87 680 | 2025-08-28 16:46 |
FMILZ25 | 15,0390 | -7,10% | -1,1490 | 2 | 30 005 | 2025-08-22 11:02 |
FOPLH26 | 8,8570 | +0,41% | 0,0360 | 1 | 8 857 | 2025-08-13 13:28 |
FOPLU25 | 9,2860 | -1,42% | -0,1340 | 2 | 18 646 | 2025-08-29 09:30 |
FOPLZ25 | 9,7200 | +3,40% | 0,3200 | 13 | 125 950 | 2025-08-22 09:38 |
FPCOU25 | 21,8000 | -1,22% | -0,2690 | 30 | 65 151 | 2025-08-29 09:23 |
FPCOZ25 | 22,4500 | -0,22% | -0,0500 | 6 | 13 470 | 2025-08-28 11:51 |
FPEOH26 | 221,0500 | -0,60% | -1,3400 | 1 | 22 105 | 2025-08-13 14:52 |
FPEOU25 | 184,8600 | -1,26% | -2,3500 | 45 | 836 357 | 2025-08-29 10:23 |
FPEOZ25 | 186,1000 | -2,10% | -4,0000 | 2 | 37 520 | 2025-08-29 10:19 |
FPGEU25 | 11,3980 | -1,94% | -0,2260 | 5 | 57 569 | 2025-08-29 10:23 |
FPGEZ25 | 11,8970 | +2,83% | 0,3270 | 1 | 11 897 | 2025-08-12 16:45 |
FPKNH26 | 80,2000 | -2,28% | -1,8700 | 34 | 276 250 | 2025-08-28 16:40 |
FPKNU25 | 77,9100 | -0,95% | -0,7500 | 65 | 508 163 | 2025-08-29 10:27 |
FPKNZ25 | 79,4000 | -0,77% | -0,6200 | 2 | 15 884 | 2025-08-29 09:43 |
FPKOH26 | 73,9700 | -1,37% | -1,0300 | 2 | 14 825 | 2025-08-29 10:19 |
FPKOU25 | 72,4100 | -1,74% | -1,2800 | 136 | 991 618 | 2025-08-29 10:24 |
FPKOZ25 | 73,5000 | -1,34% | -1,0000 | 16 | 118 138 | 2025-08-29 10:24 |
FPKPU25 | 16,5500 | -0,90% | -0,1500 | 2 | 3 294 | 2025-08-27 16:34 |
FPKPZ25 | 16,8810 | +1,08% | 0,1810 | 1 | 1 688 | 2025-08-22 16:44 |
FPXMU25 | 4,5900 | -2,53% | -0,1193 | 2 | 9 190 | 2025-08-25 09:27 |
FPZUH26 | 59,5200 | -1,46% | -0,8800 | 4 | 23 974 | 2025-08-28 17:00 |
FPZUU25 | 61,4500 | -0,89% | -0,5500 | 104 | 643 433 | 2025-08-29 10:26 |
FPZUZ25 | 57,6700 | -1,59% | -0,9300 | 9 | 52 265 | 2025-08-29 10:23 |
FSPLU25 | 516,0000 | -4,05% | -21,8000 | 2 | 10 433 | 2025-08-28 16:31 |
FTENH26 | 82,0800 | -1,37% | -1,1400 | 1 | 820 | 2025-08-18 15:00 |
FTENU25 | 84,4000 | -1,29% | -1,1000 | 95 | 80 446 | 2025-08-28 16:03 |
FTENZ25 | 88,6800 | +2,17% | 1,8800 | 1 | 886 | 2025-08-27 09:10 |
FTPEH26 | 8,7730 | +0,15% | 0,0130 | 1 | 8 773 | 2025-08-26 14:54 |
FTPEU25 | 8,6410 | -2,87% | -0,2550 | 54 | 475 061 | 2025-08-29 10:25 |
FTPEZ25 | 8,8500 | -0,67% | -0,0600 | 11 | 97 950 | 2025-08-29 09:57 |
FUSDH26 | 3,6640 | -0,84% | -0,0310 | 6 | 21 984 | 2025-08-28 16:43 |
FUSDM26 | 3,6740 | -0,91% | -0,0336 | 1 | 3 674 | 2025-08-28 14:24 |
FUSDQ25 | 3,6470 | +0,55% | 0,0200 | 82 | 299 054 | 2025-08-14 10:20 |
FUSDU25 | 3,6579 | +0,05% | 0,0019 | 685 | 2 505 254 | 2025-08-29 10:25 |
FUSDV25 | 3,6534 | -0,94% | -0,0346 | 18 | 66 028 | 2025-08-28 14:32 |
FUSDZ25 | 3,6607 | -0,87% | -0,0323 | 2 672 | 9 804 511 | 2025-08-28 16:33 |
FW20H2620 | 2 870,0000 | -0,10% | -3,0000 | 3 | 172 120 | 2025-08-29 09:52 |
FW20KONT | 2 822,0000 | -0,67% | -19,0000 | 8 358 | 473 641 560 | 2025-08-29 10:27 |
FW20M2620 | 2 859,0000 | -0,87% | -25,0000 | 10 | 574 180 | 2025-08-29 10:27 |
FW20U2520 | 2 822,0000 | -0,67% | -19,0000 | 8 358 | 473 641 560 | 2025-08-29 10:27 |
FW20Z2520 | 2 834,0000 | -0,70% | -20,0000 | 179 | 10 195 720 | 2025-08-29 10:24 |
FW40H26 | 8 051,0000 | -0,11% | -9,0000 | 1 | 80 510 | 2025-08-29 09:33 |
FW40U25 | 7 830,0000 | -1,31% | -104,0000 | 46 | 3 619 720 | 2025-08-29 10:20 |
FW40Z25 | 7 950,0000 | -0,44% | -35,0000 | 5 | 397 930 | 2025-08-29 10:12 |
FXTBH26 | 79,3900 | -0,76% | -0,6100 | 2 | 15 877 | 2025-08-27 16:26 |
FXTBU25 | 76,5500 | +1,39% | 1,0500 | 7 | 53 040 | 2025-08-29 10:17 |
FXTBZ25 | 76,0300 | -3,07% | -2,4100 | 1 | 7 603 | 2025-08-29 09:44 |
FZABH26 | 23,0000 | +4,93% | 1,0800 | 1 | 2 300 | 2025-08-25 11:46 |
FZABU25 | 21,9000 | +0,46% | 0,1000 | 16 | 35 132 | 2025-08-29 10:14 |
FZABZ25 | 22,5000 | +3,21% | 0,7000 | 1 | 2 250 | 2025-08-26 09:38 |