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
FBASH22 11 510,0000 375,0000 3,37% 11 510,0000 11 510,0000 11 510,0000 1 46 040 26.01 13:42 2022-03-18
FBASM22 11 155,0000 -855,0000 -7,12% 11 155,0000 11 155,0000 11 155,0000 1 22 310 24.01 15:18 2022-06-17
FBASU22 11 069,0000 -991,0000 -8,22% 11 069,0000 11 069,0000 11 069,0000 1 22 138 24.01 16:14 2022-09-16
FFINH22 11 825,0000 104,0000 0,89% 11 810,0000 11 825,0000 11 810,0000 2 47 270 25.01 09:12 2022-03-18
FFINM22 11 975,0000 675,0000 5,97% 11 975,0000 11 975,0000 11 975,0000 2 95 800 03.01 12:11 2022-06-17
FGMSH22 20 118,0000 -382,0000 -1,86% 20 640,0000 20 640,0000 20 118,0000 2 123 318 25.01 14:56 2022-03-18
FGMSM22 21 500,0000 -200,0000 -0,92% 21 500,0000 21 500,0000 21 500,0000 1 107 500 26.11 10:24 2022-06-17
FGMSU22 21 574,0000 -1 226,0000 -5,38% 21 574,0000 21 574,0000 21 574,0000 1 107 870 21.01 10:22 2022-09-16
FPETH22 8 012,0000 -326,0000 -3,91% 8 031,0000 8 031,0000 8 012,0000 3 240 590 16.07 09:22 2022-03-18
FPETM22 8 600,0000 -129,0000 -1,48% 8 600,0000 8 600,0000 8 600,0000 2 189 200 07.10 11:08 2022-06-17
FW20H2220 2 238,0000 27,0000 1,22% 2 226,0000 2 256,0000 2 213,0000 14 612 1 297 720 064 26.01 17:04 2022-03-18
FW20M2220 2 247,0000 27,0000 1,22% 2 232,0000 2 262,0000 2 221,0000 186 11 228 900 26.01 17:03 2022-06-17
FW20U2220 2 211,0000 30,0000 1,38% 2 202,0000 2 228,0000 2 202,0000 26 1 330 540 26.01 16:43 2022-09-16
FW20Z2220 2 237,0000 35,0000 1,59% 2 220,0000 2 250,0000 2 220,0000 13 626 080 26.01 16:40 2022-12-16
FW40H22 5 145,0000 85,0000 1,68% 5 072,0000 5 175,0000 5 072,0000 131 7 141 490 26.01 17:04 2022-03-18
FW40M22 5 157,0000 82,0000 1,62% 5 128,0000 5 192,0000 5 128,0000 12 670 700 26.01 16:47 2022-06-17
FW40U22 5 232,0000 -107,0000 -2,00% 5 215,0000 5 232,0000 5 215,0000 2 313 750 21.01 12:18 2022-09-16
F11BH22 560,9999 7,4999 1,35% 554,5500 563,0000 554,5000 7 38 971 26.01 17:00 2022-03-18
F11BM22 560,0010 7,7390 1,40% 560,0010 560,0010 560,0010 1 5 600 26.01 16:49 2022-06-17
F11BU22 549,5900 -32,4100 -5,57% 555,0000 555,0000 549,5900 3 82 980 24.01 15:12 2022-09-16
FACPH22 82,0000 2,4000 3,02% 79,6180 82,0000 79,6180 3 32 487 26.01 15:51 2022-03-18
FACPM22 85,8000 -6,7000 -7,24% 85,8000 85,8000 85,8000 1 8 580 08.12 16:15 2022-06-17
FALEH22 37,8900 -0,2100 -0,55% 38,4000 38,5000 37,0850 385 2 349 658 26.01 17:01 2022-03-18
FALEM22 38,1900 -0,2100 -0,55% 38,1900 38,1900 38,1900 1 3 819 26.01 14:30 2022-06-17
FALEU22 38,4800 1,0800 2,89% 38,4800 38,4800 38,4800 1 19 240 25.01 09:16 2022-09-16
FALRH22 55,0000 1,0500 1,95% 54,2000 56,0000 54,2000 156 1 695 739 26.01 17:00 2022-03-18
FALRM22 53,1000 -4,4000 -7,65% 56,0000 56,0000 53,1000 6 32 870 24.01 15:58 2022-06-17
FATTH22 34,3900 -0,2333 -0,67% 34,8000 35,0476 34,3900 6 31 408 26.01 16:47 2022-03-18
FATTM22 33,4797 -0,5203 -1,53% 33,4797 33,4797 33,4797 1 3 348 04.01 09:11 2022-06-17
FATTU22 34,4655 -1,4922 -4,15% 34,4655 34,4655 34,4655 1 17 233 20.12 11:21 2022-09-16
FBMLH22 4,2790 0,0790 1,88% 4,2790 4,2790 4,2790 1 856 26.01 09:53 2022-03-18
FBMLM22 4,5606 -0,2807 -5,80% 4,5606 4,5606 4,5606 1 3 192 21.01 10:15 2022-06-17
FBMLU22 4,7088 0,0066 0,14% 4,5854 4,7088 4,5854 5 15 276 21.01 10:21 2022-09-16
FCCCH22 79,8890 0,9890 1,25% 79,3700 82,8000 79,0032 263 2 562 076 26.01 17:01 2022-03-18
FCCCM22 77,3174 1,2674 1,67% 77,3174 77,3174 77,3174 1 7 732 25.01 09:19 2022-06-17
FCCCU22 82,8599 -22,6401 -21,46% 82,8599 82,8599 82,8599 1 8 286 21.01 10:14 2022-09-16
FCDRH22 174,0000 1,0000 0,58% 173,5201 177,2000 172,5500 404 7 598 210 26.01 17:00 2022-03-18
FCDRM22 172,5000 -1,0382 -0,60% 173,4650 173,4650 171,7000 7 275 297 26.01 16:43 2022-06-17
FCDRU22 177,8703 -7,4297 -4,01% 183,6000 184,2300 177,8703 6 127 193 24.01 15:12 2022-09-16
FCIEH22 41,6120 0,0120 0,03% 41,6000 42,0000 41,5001 8 33 321 26.01 16:27 2022-03-18
FCIEM22 41,7623 -1,8867 -4,32% 41,7623 41,7623 41,7623 1 4 176 24.01 11:52 2022-06-17
FCIEU22 42,6000 -1,1000 -2,52% 42,6000 42,6000 42,6000 1 21 300 14.01 11:31 2022-09-16
FCIGH22 1,8070 0,0570 3,26% 1,7780 1,8290 1,7780 12 25 405 26.01 15:54 2022-03-18
FCIGM22 1,4899 0,0399 2,75% 1,4899 1,4899 1,4899 1 1 490 30.09 08:45 2022-06-17
FCPSH22 31,6118 0,0000 0,00% 31,6200 31,6200 31,6118 2 6 323 25.01 15:54 2022-03-18
FCPSM22 32,3500 -1,1500 -3,43% 32,3500 32,3500 32,3500 1 3 235 13.01 08:46 2022-06-17
FCPSU22 34,5000 0,5000 1,47% 34,5000 34,5000 34,5000 1 3 450 29.12 09:28 2022-09-16
FDNPH22 340,5000 -0,8000 -0,23% 341,0000 345,0301 340,5000 75 2 676 627 26.01 17:00 2022-03-18
FDNPM22 350,9669 11,0669 3,26% 350,9669 350,9669 350,9669 1 35 097 21.01 13:11 2022-06-17
FDNPU22 347,0000 0,0000 0,00% 347,0000 347,0000 347,0000 1 34 700 25.01 10:56 2022-09-16
FENAH22 7,6338 0,0138 0,18% 7,6700 7,8220 7,6338 4 30 817 26.01 16:17 2022-03-18
FENAM22 7,8000 -0,3500 -4,29% 7,7114 7,8000 7,6021 4 30 785 25.01 16:48 2022-06-17
FENAU22 8,8493 0,2302 2,67% 8,8493 8,8493 8,8493 1 88 493 03.01 13:36 2022-09-16
FEUHH22 10,6000 0,0825 0,78% 10,5000 10,6700 10,5000 32 48 815 26.01 17:00 2022-03-18
FEUHM22 10,7499 0,2727 2,60% 10,7499 10,7499 10,7499 1 1 075 26.01 08:45 2022-06-17
FEUHU22 10,1500 -0,4500 -4,25% 10,3844 10,3844 10,1500 3 3 078 24.01 15:56 2022-09-16
FGPWH22 40,9600 1,0100 2,53% 39,9500 40,9600 39,9500 3 16 081 25.01 11:00 2022-03-18
FGPWM22 41,0000 -1,4000 -3,30% 42,4000 42,4000 41,0000 2 8 340 21.01 08:48 2022-06-17
FGPWU22 37,9383 -2,1230 -5,30% 40,0258 40,0258 37,9383 3 47 777 24.01 16:22 2022-09-16
FINGH22 274,6050 10,6050 4,02% 274,5000 277,0000 274,5000 3 82 611 26.01 16:48 2022-03-18
FINGM22 264,8400 2,6400 1,01% 264,2000 264,8400 264,2000 2 52 904 03.01 14:14 2022-06-17
FINGU22 280,0000 8,6730 3,20% 280,0000 280,0000 280,0000 1 280 000 29.12 08:50 2022-09-16
FJSWH22 37,6100 2,2000 6,21% 35,8899 38,3700 35,8899 1 112 7 781 486 26.01 17:00 2022-03-18
FJSWM22 37,3854 2,8854 8,36% 37,3854 37,3854 37,3854 1 3 739 26.01 09:22 2022-06-17
FJSWU22 34,5000 -3,8300 -9,99% 34,5000 34,5000 34,5000 1 3 450 25.01 16:10 2022-09-16
FKGHH22 142,4400 4,1200 2,98% 140,6900 144,2000 140,0000 1 044 20 135 518 26.01 17:04 2022-03-18
FKGHM22 141,5730 4,7730 3,49% 144,0701 144,0701 141,5730 2 28 564 26.01 16:38 2022-06-17
FKGHU22 136,4799 -6,5201 -4,56% 136,4799 136,4799 136,4799 1 13 648 24.01 15:01 2022-09-16
FKRUH22 327,3000 2,3000 0,71% 330,0000 334,4900 327,3000 9 297 393 26.01 16:46 2022-03-18
FKRUM22 332,1800 5,4910 1,68% 332,1800 332,1800 332,1800 1 33 218 25.01 17:00 2022-06-17
FLPPH22 16 150,0000 110,0001 0,69% 16 200,0000 16 400,0000 16 000,0000 58 1 153 209 26.01 16:46 2022-03-18
FLPPM22 15 825,3710 -698,4961 -4,23% 15 825,3710 15 825,3710 15 825,3710 1 15 825 25.01 12:49 2022-06-17
FLPPU22 16 702,4000 38,9000 0,23% 16 702,4000 16 702,4000 16 702,4000 1 16 702 20.01 16:36 2022-09-16
FLTSH22 55,3100 0,1900 0,34% 55,6980 56,5300 54,9800 87 702 259 26.01 17:00 2022-03-18
FLTSM22 53,1000 -1,5970 -2,92% 53,1000 53,1000 53,1000 1 5 310 26.01 08:50 2022-06-17
FLTSU22 62,6400 -2,0400 -3,15% 62,6400 62,6400 62,6400 1 6 264 13.01 16:46 2022-09-16
FLVCH22 109,2500 2,7700 2,60% 109,5000 109,5000 108,2500 6 66 186 25.01 16:47 2022-03-18
FLVCM22 122,3446 -1,3100 -1,06% 122,1382 122,3446 122,1382 2 24 448 20.12 09:39 2022-06-17
FLWBH22 31,2800 1,0499 3,47% 30,8798 31,8798 30,8798 45 263 378 26.01 16:42 2022-03-18
FLWBM22 33,9000 -0,2004 -0,59% 33,9000 33,9000 33,9000 1 3 390 19.01 09:01 2022-06-17
FLWBU22 34,3000 0,0477 0,14% 34,3000 34,3000 34,3000 1 3 430 19.01 08:50 2022-09-16
FMABH22 44,7000 2,0746 4,87% 42,3640 46,0000 42,3640 8 35 166 26.01 16:46 2022-03-18
FMABM22 73,0831 -2,2693 -3,01% 72,7348 73,0831 72,7348 2 14 582 21.12 11:17 2022-06-17
FMABU22 42,3165 2,0047 4,97% 42,3165 42,3165 42,3165 1 4 232 25.01 10:06 2022-09-16
FMBKH22 458,3100 20,6100 4,71% 437,9500 459,2000 437,9500 40 283 947 26.01 17:00 2022-03-18
FMBKM22 439,9999 -5,0001 -1,12% 439,9999 439,9999 439,9999 1 4 400 25.01 12:34 2022-06-17
FMBKU22 453,7960 -10,5680 -2,28% 453,7960 453,7960 453,7960 1 4 538 20.01 10:29 2022-09-16
FMILH22 8,3200 0,2830 3,52% 8,1000 8,3940 8,1000 22 214 530 26.01 15:53 2022-03-18
FMILM22 8,3200 -0,2460 -2,87% 8,3200 8,3200 8,3200 1 24 960 24.01 11:02 2022-06-17
FMILU22 8,6526 -0,2084 -2,35% 8,6526 8,6526 8,6526 1 17 305 21.01 13:46 2022-09-16
FMRCH22 72,5000 1,5090 2,13% 73,0000 74,3550 71,7221 115 246 191 26.01 17:01 2022-03-18
FMRCM22 77,2000 -12,1967 -13,64% 77,2000 77,2000 77,2000 1 3 860 21.01 16:43 2022-06-17
FMRCU22 70,0931 -5,4173 -7,17% 76,7857 77,0500 70,0931 7 29 664 24.01 15:33 2022-09-16
FOPLH22 8,2762 -0,0213 -0,26% 8,2710 8,2840 8,1800 25 238 583 26.01 17:00 2022-03-18
FOPLM22 8,3142 -0,2358 -2,76% 8,5300 8,5300 8,3142 2 91 672 14.01 10:27 2022-06-17
FOPLU22 8,2334 -0,1166 -1,40% 8,2000 8,2334 8,2000 2 16 433 21.01 11:45 2022-09-16
FPCOH22 40,7150 1,2100 3,06% 40,7150 40,7150 40,7150 1 4 072 26.01 15:33 2022-03-18
FPCOM22 43,4771 -2,8549 -6,16% 43,4771 43,4771 43,4771 1 4 348 13.01 11:43 2022-06-17
FPEOH22 132,1601 2,8400 2,20% 130,1850 133,2450 130,1451 107 1 755 285 26.01 17:00 2022-03-18
FPEOM22 130,4326 0,9326 0,72% 130,4326 130,4326 130,4326 1 13 043 26.01 09:12 2022-06-17
FPEOU22 132,9000 -0,1073 -0,08% 132,9000 132,9000 132,9000 1 53 160 20.01 12:22 2022-09-16
FPGEH22 7,7300 -0,0200 -0,26% 7,7700 7,8795 7,7300 31 334 886 26.01 16:41 2022-03-18
FPGEM22 7,7510 -0,2690 -3,35% 7,7510 7,7510 7,7510 1 15 502 24.01 16:20 2022-06-17
FPGEU22 7,7500 -0,0250 -0,32% 7,7500 7,7500 7,7500 1 7 750 25.01 10:16 2022-09-16
FPGNH22 5,3300 0,0300 0,57% 5,3000 5,4000 5,3000 34 294 456 26.01 17:00 2022-03-18
FPGNM22 5,7219 0,0314 0,55% 5,7424 5,7424 5,7219 3 85 931 20.01 11:15 2022-06-17
FPGNU22 5,7000 0,0000 0,00% 5,7000 5,7000 5,7000 1 28 500 19.01 14:45 2022-09-16
FPKNH22 74,6667 0,1666 0,22% 74,6000 76,2600 74,0100 493 5 443 113 26.01 17:00 2022-03-18
FPKNM22 75,2000 0,3001 0,40% 76,6000 76,6000 74,4559 15 112 916 26.01 15:07 2022-06-17
FPKNU22 77,4568 -0,0272 -0,04% 77,4568 77,4568 77,4568 1 7 746 20.01 09:47 2022-09-16
FPKOH22 47,5701 1,5001 3,26% 46,0700 47,8800 46,0700 342 2 388 870 26.01 17:00 2022-03-18
FPKOM22 47,9589 1,8089 3,92% 47,6600 47,9589 47,6600 2 9 562 26.01 11:29 2022-06-17
FPKOU22 47,5000 -1,4999 -3,06% 46,5000 47,5000 46,1562 4 18 766 18.01 10:37 2022-09-16
FPLWH22 389,0001 10,7001 2,83% 390,8000 394,8990 389,0001 6 27 483 26.01 16:30 2022-03-18
FPLWM22 391,7000 -17,2700 -4,22% 391,7000 391,7000 391,7000 1 3 917 26.01 13:03 2022-06-17
FPXMH22 3,8097 0,1897 5,24% 3,6600 3,8097 3,6600 3 11 189 26.01 16:02 2022-03-18
FPXMM22 4,1300 0,2100 5,36% 4,1300 4,1300 4,1300 2 8 260 04.01 15:16 2022-06-17
FPXMU22 4,2600 -0,1400 -3,18% 4,2600 4,2600 4,2600 1 4 260 19.01 09:10 2022-09-16
FPZUH22 35,7900 0,9400 2,70% 35,0800 36,0000 34,9000 156 1 013 467 26.01 16:48 2022-03-18
FPZUM22 35,6832 1,2332 3,58% 35,4000 35,6832 35,4000 3 10 648 26.01 12:41 2022-06-17
FPZUU22 34,1500 0,8600 2,58% 34,0400 34,4400 34,0000 9 37 597 26.01 17:00 2022-09-16
FSPLH22 358,4000 6,9510 1,98% 353,7000 358,4000 353,7000 32 269 751 26.01 16:39 2022-03-18
FSPLM22 342,0000 -1,9300 -0,56% 342,0000 342,0000 342,0000 1 3 441 29.11 15:47 2022-06-17
FSPLU22 313,7100 -8,2672 -2,57% 313,7100 313,7100 313,7100 1 31 371 20.12 09:14 2022-09-16
FTENH22 242,0001 -9,9999 -3,97% 250,0000 262,0000 237,2500 194 946 577 26.01 17:00 2022-03-18
FTENM22 353,8700 -29,1030 -7,60% 353,8700 353,8700 353,8700 1 14 155 19.01 16:49 2022-06-17
FTPEH22 2,4443 0,0061 0,25% 2,4386 2,4799 2,4200 86 358 847 26.01 17:00 2022-03-18
FTPEM22 2,4080 0,0080 0,33% 2,4080 2,4080 2,4080 1 2 408 25.01 09:19 2022-06-17
FTPEU22 2,4800 0,0250 1,02% 2,5000 2,5000 2,4800 3 22 400 26.01 16:40 2022-09-16
FXTBH22 16,5500 -0,1697 -1,01% 16,7097 16,7800 16,5500 7 31 829 26.01 17:00 2022-03-18
FXTBM22 16,7985 -0,2185 -1,28% 16,7985 16,7985 16,7985 1 3 360 21.01 12:59 2022-06-17
FXTBU22 16,5310 0,0686 0,42% 16,5310 16,5310 16,5310 1 1 653 12.01 14:43 2022-09-16
FCHFG22 4,4257 0,0016 0,04% 4,4257 4,4257 4,4257 1 13 277 25.01 09:35 2022-02-18
FCHFH22 4,4325 -0,0126 -0,28% 4,4412 4,4412 4,4301 24 270 583 26.01 16:00 2022-03-18
FCHFJ22 4,4185 0,0039 0,09% 4,3833 4,4185 4,3833 5 26 345 24.01 14:31 2022-04-14
FCHFM22 4,4851 -0,0122 -0,27% 4,4851 4,4851 4,4851 1 4 485 26.01 09:02 2022-06-17
FCHFU22 4,5425 -0,0021 -0,05% 4,5425 4,5425 4,5425 1 4 543 26.01 16:07 2022-09-16
FCHFZ22 4,5900 -0,0099 -0,22% 4,6031 4,6031 4,5900 2 23 002 26.01 15:18 2022-12-16
FEURG22 4,5874 -0,0078 -0,17% 4,5897 4,6001 4,5874 5 169 838 26.01 13:16 2022-02-18
FEURH22 4,5986 -0,0034 -0,07% 4,6120 4,6150 4,5986 80 1 957 102 26.01 17:00 2022-03-18
FEURJ22 4,5851 0,0038 0,08% 4,5851 4,5851 4,5851 1 4 585 26.01 16:03 2022-04-14
FEURM22 4,6581 0,0010 0,02% 4,6585 4,6605 4,6499 11 349 202 26.01 16:46 2022-06-17
FEURU22 4,7100 -0,0030 -0,06% 4,7068 4,7200 4,7068 8 1 478 803 26.01 16:35 2022-09-16
FEURZ22 4,7596 -0,0018 -0,04% 4,7660 4,7764 4,7596 14 847 915 26.01 17:00 2022-12-16
FGBPG22 5,4479 0,0134 0,25% 5,4479 5,4479 5,4479 1 10 896 24.01 13:28 2022-02-18
FGBPH22 5,5040 0,0040 0,07% 5,5024 5,5500 5,5024 5 49 613 26.01 16:13 2022-03-18
FGBPM22 5,5200 0,0239 0,43% 5,5200 5,5200 5,5200 1 5 520 25.01 13:07 2022-06-17
FGBPU22 5,5700 0,0332 0,60% 5,5700 5,5700 5,5700 1 5 570 25.01 09:56 2022-09-16
FGBPZ22 5,5652 0,0061 0,11% 5,5652 5,5652 5,5652 1 27 826 18.01 16:25 2022-12-16
FUSDG22 4,0677 -0,0068 -0,17% 4,0723 4,0723 4,0677 4 77 318 26.01 16:16 2022-02-18
FUSDH22 4,0752 -0,0058 -0,14% 4,0769 4,0850 4,0710 321 12 269 585 26.01 17:00 2022-03-18
FUSDM22 4,1085 -0,0031 -0,08% 4,1100 4,1134 4,1040 10 1 422 031 26.01 16:46 2022-06-17
FUSDU22 4,1450 0,0256 0,62% 4,1250 4,1450 4,1250 7 28 939 25.01 12:46 2022-09-16
FUSDZ22 4,1761 -0,0062 -0,15% 4,1803 4,1803 4,1761 3 87 702 26.01 13:43 2022-12-16