Kontrakty terminowe - tabela notowań
Nazwa | Kurs | Zmiana (%) | Zmiana | Wolumen (szt.) | Obrót (zł) | Czas |
---|---|---|---|---|---|---|
F11BU25 | 190,2000 | +0,74% | 1,4000 | 4 | 7 614 | 2025-08-07 14:13 |
FACPH26 | 223,0000 | +8,78% | 18,0000 | 2 | 44 505 | 2025-07-09 10:12 |
FACPU25 | 198,5000 | -6,00% | -12,6800 | 44 | 893 390 | 2025-08-08 17:00 |
FALEH26 | 36,0400 | -1,89% | -0,6940 | 1 | 3 604 | 2025-08-04 14:46 |
FALEU25 | 37,8500 | +1,61% | 0,6000 | 203 | 759 875 | 2025-08-08 16:49 |
FALEZ25 | 37,8200 | -0,26% | -0,1000 | 1 | 3 782 | 2025-08-07 14:58 |
FALRH26 | 105,6600 | +4,76% | 4,8000 | 5 | 51 857 | 2025-08-06 12:47 |
FALRU25 | 115,0100 | +1,42% | 1,6100 | 55 | 628 139 | 2025-08-08 17:04 |
FALRZ25 | 114,2300 | +0,20% | 0,2300 | 2 | 22 921 | 2025-08-08 09:32 |
FAPRU25 | 20,5900 | +0,03% | 0,0070 | 4 | 8 176 | 2025-08-07 12:13 |
FASBU25 | 27,7200 | -2,29% | -0,6500 | 1 | 2 772 | 2025-08-07 10:17 |
FATTU25 | 18,9500 | -0,42% | -0,0800 | 19 | 35 745 | 2025-08-08 16:27 |
FATTZ25 | 19,5860 | +2,01% | 0,3860 | 1 | 1 958 | 2025-07-31 09:21 |
FBASU25 | 17 699,0000 | -0,37% | -66,0000 | 1 | 35 398 | 2025-07-15 15:55 |
FBDXH26 | 640,0000 | +3,37% | 20,8400 | 2 | 12 800 | 2025-07-23 09:20 |
FBDXU25 | 575,0000 | +2,13% | 11,9900 | 24 | 136 983 | 2025-08-08 16:27 |
FBDXZ25 | 582,0000 | -3,32% | -20,0000 | 20 | 116 400 | 2025-07-29 11:20 |
FCARU25 | 571,0000 | +1,96% | 11,0000 | 2 | 11 447 | 2025-08-07 12:05 |
FCCCU25 | 173,0000 | -7,49% | -14,0000 | 796 | 14 270 278 | 2025-08-08 17:00 |
FCCCZ25 | 179,9900 | -5,52% | -10,5100 | 1 | 17 999 | 2025-08-08 12:38 |
FCDRH26 | 267,9800 | -2,55% | -7,0200 | 5 | 133 990 | 2025-07-21 14:55 |
FCDRU25 | 258,8000 | +3,52% | 8,8000 | 134 | 3 411 865 | 2025-08-08 17:00 |
FCDRZ25 | 248,0000 | -1,59% | -4,0000 | 2 | 49 800 | 2025-08-04 12:57 |
FCHFH26 | 4,6500 | -0,35% | -0,0163 | 47 | 218 852 | 2025-08-08 16:24 |
FCHFM26 | 4,7100 | -0,38% | -0,0182 | 1 | 4 710 | 2025-08-08 08:56 |
FCHFN25 | 4,5553 | -0,13% | -0,0060 | 3 | 13 667 | 2025-07-18 10:14 |
FCHFQ25 | 4,5290 | -0,11% | -0,0052 | 5 | 22 645 | 2025-08-08 11:16 |
FCHFU25 | 4,5350 | -0,55% | -0,0250 | 119 | 539 807 | 2025-08-08 16:36 |
FCHFZ25 | 4,5946 | -0,50% | -0,0232 | 1 | 4 594 | 2025-08-08 16:25 |
FCPSH26 | 15,7470 | -0,49% | -0,0770 | 1 | 1 574 | 2025-07-31 10:18 |
FCPSU25 | 14,8940 | -0,04% | -0,0060 | 32 | 47 398 | 2025-08-08 17:00 |
FCPSZ25 | 15,2150 | +0,80% | 0,1210 | 23 | 34 655 | 2025-08-07 17:00 |
FDIAU25 | 186,4000 | +3,56% | 6,4000 | 1 | 18 640 | 2025-08-05 11:29 |
FDIAZ25 | 187,5000 | +3,32% | 6,0300 | 2 | 37 500 | 2025-07-30 09:05 |
FDNPH26 | 52,2800 | +1,14% | 0,5900 | 5 | 261 320 | 2025-07-31 09:54 |
FDNPU25 | 47,7500 | -1,28% | -0,6200 | 68 | 3 268 600 | 2025-08-08 17:00 |
FDNPZ25 | 50,7800 | +0,16% | 0,0800 | 8 | 412 460 | 2025-07-31 16:48 |
FDOMU25 | 238,2300 | +0,88% | 2,0800 | 2 | 47 791 | 2025-08-05 16:43 |
FEATU25 | 14,7040 | +0,26% | 0,0380 | 4 | 5 775 | 2025-08-08 17:00 |
FENAU25 | 19,0860 | +1,36% | 0,2560 | 2 | 38 286 | 2025-08-08 10:03 |
FENAZ25 | 19,4250 | +1,28% | 0,2450 | 1 | 19 425 | 2025-08-08 16:41 |
FEUHU25 | 8,0040 | -1,31% | -0,1060 | 3 | 24 019 | 2025-08-08 11:05 |
FEURH26 | 4,3157 | -0,29% | -0,0125 | 7 | 30 250 | 2025-08-08 16:45 |
FEURM26 | 4,3400 | -0,29% | -0,0127 | 11 | 47 814 | 2025-08-08 16:24 |
FEURN25 | 4,2537 | -0,03% | -0,0014 | 25 | 106 302 | 2025-07-18 10:28 |
FEURQ25 | 4,2500 | -0,24% | -0,0104 | 1 | 4 250 | 2025-08-08 09:18 |
FEURU25 | 4,2609 | -0,29% | -0,0123 | 820 | 3 497 333 | 2025-08-08 16:48 |
FEURZ25 | 4,2890 | -0,25% | -0,0108 | 43 | 184 547 | 2025-08-08 17:00 |
FFINU25 | 21 961,0000 | +2,89% | 617,0000 | 3 | 131 090 | 2025-08-07 14:08 |
FGBPH26 | 4,9311 | +0,06% | 0,0030 | 1 | 4 931 | 2025-08-08 11:00 |
FGBPM26 | 4,9362 | +0,08% | 0,0041 | 1 | 4 936 | 2025-08-08 11:23 |
FGBPN25 | 4,9123 | -0,17% | -0,0083 | 2 | 9 824 | 2025-07-18 10:04 |
FGBPQ25 | 4,9030 | +0,04% | 0,0018 | 42 | 205 743 | 2025-08-07 13:34 |
FGBPU25 | 4,9045 | -0,27% | -0,0134 | 8 | 39 272 | 2025-08-08 17:00 |
FGBPZ25 | 4,9253 | +0,07% | 0,0035 | 2 | 9 847 | 2025-08-08 11:21 |
FGPWH26 | 54,8800 | +0,49% | 0,2700 | 1 | 5 488 | 2025-08-05 10:01 |
FGPWU25 | 58,0000 | +0,78% | 0,4500 | 2 | 11 585 | 2025-08-08 14:10 |
FGPWZ25 | 54,1500 | 0,00% | 0,0000 | 1 | 5 415 | 2025-08-04 10:49 |
FINGU25 | 340,1600 | -0,84% | -2,8900 | 1 | 34 016 | 2025-08-08 09:12 |
FINGZ25 | 337,6500 | -0,76% | -2,5900 | 1 | 33 765 | 2025-07-30 16:15 |
FJSWH26 | 24,4000 | +0,08% | 0,0200 | 1 | 2 440 | 2025-08-08 09:03 |
FJSWU25 | 24,0990 | +1,42% | 0,3370 | 237 | 573 664 | 2025-08-08 17:00 |
FJSWZ25 | 24,5200 | +0,25% | 0,0610 | 10 | 24 587 | 2025-08-08 16:48 |
FKGHH26 | 133,9500 | -2,24% | -3,0700 | 1 | 13 395 | 2025-08-08 10:11 |
FKGHU25 | 135,8500 | +1,99% | 2,6500 | 288 | 3 863 540 | 2025-08-08 17:04 |
FKGHZ25 | 135,0000 | 0,00% | 0,0000 | 2 | 27 000 | 2025-08-08 09:33 |
FKRUU25 | 430,8000 | +0,96% | 4,1100 | 15 | 63 988 | 2025-08-08 16:47 |
FKTYU25 | 861,0000 | -0,65% | -5,6400 | 7 | 59 851 | 2025-08-08 16:33 |
FLPPU25 | 16 964,9000 | +2,63% | 434,8000 | 27 | 456 887 | 2025-08-08 16:47 |
FLPPZ25 | 16 419,8200 | +3,60% | 569,8200 | 2 | 32 523 | 2025-07-23 09:44 |
FLWBU25 | 24,1000 | +2,34% | 0,5500 | 3 | 7 225 | 2025-08-07 11:30 |
FLWBZ25 | 25,3130 | +0,88% | 0,2220 | 2 | 5 041 | 2025-07-22 15:27 |
FMBKH26 | 935,0000 | -1,58% | -15,0000 | 3 | 28 050 | 2025-08-08 09:53 |
FMBKU25 | 953,0000 | +1,47% | 13,7800 | 107 | 1 017 313 | 2025-08-08 17:00 |
FMBKZ25 | 962,9900 | +3,24% | 30,2600 | 4 | 38 129 | 2025-08-08 16:35 |
FMILH26 | 16,0510 | +5,99% | 0,9070 | 3 | 46 832 | 2025-08-07 14:30 |
FMILU25 | 15,9810 | +0,90% | 0,1430 | 32 | 507 097 | 2025-08-08 16:47 |
FMILZ25 | 15,9900 | +9,42% | 1,3760 | 1 | 15 990 | 2025-08-07 15:01 |
FOPLH26 | 8,8670 | +0,21% | 0,0190 | 1 | 8 867 | 2025-08-08 15:26 |
FOPLU25 | 8,8380 | +2,89% | 0,2480 | 3 | 26 285 | 2025-08-07 15:09 |
FPCOU25 | 23,0000 | +1,32% | 0,3000 | 203 | 461 424 | 2025-08-08 17:00 |
FPCOZ25 | 23,1000 | +0,08% | 0,0190 | 2 | 4 620 | 2025-08-04 09:41 |
FPEOH26 | 222,3900 | +3,50% | 7,5200 | 1 | 22 239 | 2025-08-07 12:07 |
FPEOU25 | 222,2100 | +1,86% | 4,0600 | 259 | 5 649 237 | 2025-08-08 17:04 |
FPEOZ25 | 223,4000 | +1,27% | 2,8000 | 7 | 154 343 | 2025-08-08 16:39 |
FPGEU25 | 11,8500 | -1,16% | -0,1390 | 48 | 567 007 | 2025-08-08 17:00 |
FPGEZ25 | 12,1460 | +0,40% | 0,0480 | 1 | 12 146 | 2025-08-06 16:31 |
FPKNH26 | 84,5000 | +0,60% | 0,5000 | 1 | 8 450 | 2025-07-21 16:42 |
FPKNU25 | 78,4000 | +0,90% | 0,7000 | 192 | 1 499 151 | 2025-08-08 17:02 |
FPKNZ25 | 78,7100 | -1,19% | -0,9500 | 7 | 55 468 | 2025-08-07 16:12 |
FPKOH26 | 84,5800 | +2,77% | 2,2800 | 10 | 83 457 | 2025-08-08 17:00 |
FPKOU25 | 83,5000 | +2,78% | 2,2600 | 407 | 3 348 026 | 2025-08-08 17:02 |
FPKOZ25 | 83,7900 | +2,41% | 1,9700 | 26 | 215 492 | 2025-08-08 17:00 |
FPKPU25 | 15,8900 | +1,46% | 0,2280 | 5 | 7 925 | 2025-08-07 13:09 |
FPKPZ25 | 15,7000 | -3,30% | -0,5360 | 1 | 1 570 | 2025-08-05 11:40 |
FPXMU25 | 4,9000 | +5,82% | 0,2694 | 1 | 4 900 | 2025-08-07 11:23 |
FPZUH26 | 62,9000 | -0,32% | -0,2000 | 1 | 6 290 | 2025-08-08 10:44 |
FPZUU25 | 65,8600 | +0,86% | 0,5600 | 260 | 1 690 216 | 2025-08-08 17:02 |
FPZUZ25 | 62,5000 | +0,21% | 0,1300 | 6 | 37 342 | 2025-08-08 17:00 |
FSPLU25 | 569,5000 | +2,71% | 15,0000 | 28 | 156 921 | 2025-08-08 16:11 |
FTENH26 | 83,2200 | -1,16% | -0,9800 | 6 | 4 972 | 2025-08-05 17:00 |
FTENU25 | 80,5500 | -0,74% | -0,6000 | 8 | 6 398 | 2025-08-04 14:47 |
FTENZ25 | 82,6000 | +0,98% | 0,8000 | 1 | 826 | 2025-07-30 16:32 |
FTPEH26 | 8,5420 | +2,92% | 0,2420 | 3 | 25 626 | 2025-08-07 15:16 |
FTPEU25 | 8,2190 | -0,45% | -0,0370 | 45 | 371 251 | 2025-08-08 17:00 |
FTPEZ25 | 8,4890 | +1,42% | 0,1190 | 2 | 16 978 | 2025-08-07 10:26 |
FUSDH26 | 3,6639 | -0,40% | -0,0146 | 1 | 3 663 | 2025-08-08 12:27 |
FUSDM26 | 3,6818 | -0,17% | -0,0064 | 3 | 11 045 | 2025-08-08 13:32 |
FUSDN25 | 3,6552 | -0,40% | -0,0148 | 56 | 205 053 | 2025-07-18 09:07 |
FUSDQ25 | 3,6432 | -0,54% | -0,0198 | 341 | 1 243 556 | 2025-08-08 17:00 |
FUSDU25 | 3,6452 | -0,59% | -0,0215 | 3 585 | 13 082 664 | 2025-08-08 17:03 |
FUSDV25 | 3,6940 | -0,93% | -0,0346 | 3 | 11 082 | 2025-08-01 15:11 |
FUSDZ25 | 3,6500 | -0,53% | -0,0196 | 19 | 69 445 | 2025-08-08 16:17 |
FW20H2620 | 3 047,0000 | +1,63% | 49,0000 | 23 | 1 388 840 | 2025-08-08 17:00 |
FW20KONT | 3 017,0000 | +1,62% | 48,0000 | 19 916 | 1 187 513 740 | 2025-08-08 17:04 |
FW20M2620 | 3 043,0000 | +1,47% | 44,0000 | 26 | 1 564 460 | 2025-08-08 16:46 |
FW20U2520 | 3 017,0000 | +1,62% | 48,0000 | 19 916 | 1 187 513 740 | 2025-08-08 17:04 |
FW20Z2520 | 3 026,0000 | +1,65% | 49,0000 | 408 | 24 400 280 | 2025-08-08 17:01 |
FW40H26 | 8 051,0000 | +0,25% | 20,0000 | 1 | 80 510 | 2025-08-04 11:35 |
FW40U25 | 8 161,0000 | -0,39% | -32,0000 | 43 | 3 506 230 | 2025-08-08 17:02 |
FW40Z25 | 8 226,0000 | -0,57% | -47,0000 | 11 | 905 850 | 2025-08-08 13:51 |
FXTBH26 | 77,3200 | +0,42% | 0,3200 | 1 | 7 732 | 2025-07-31 09:29 |
FXTBU25 | 77,2000 | -1,66% | -1,3000 | 82 | 633 054 | 2025-08-08 17:00 |
FXTBZ25 | 73,2000 | -3,84% | -2,9200 | 2 | 14 757 | 2025-08-04 15:32 |
FZABH26 | 21,9200 | +4,54% | 0,9520 | 2 | 4 384 | 2025-08-06 09:43 |
FZABU25 | 21,8810 | +0,32% | 0,0700 | 55 | 119 872 | 2025-08-08 17:00 |
FZABZ25 | 21,7610 | +6,15% | 1,2610 | 1 | 2 176 | 2025-08-06 09:32 |