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 | 189,2000 | +2,88% | 5,3000 | 15 | 28 244 | 2025-07-18 16:18 |
F11BZ25 | 215,0000 | -2,93% | -6,4800 | 1 | 2 150 | 2025-07-01 09:09 |
FACPH26 | 223,0000 | +8,78% | 18,0000 | 2 | 44 505 | 2025-07-09 10:12 |
FACPM25 | 186,6400 | +0,78% | 1,4400 | 31 | 575 458 | 2025-06-20 17:00 |
FACPU25 | 215,7500 | +1,67% | 3,5500 | 8 | 173 470 | 2025-07-18 13:58 |
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 | 36,5150 | +1,49% | 0,5350 | 277 | 1 012 081 | 2025-07-18 16:36 |
FALEZ25 | 36,2700 | -1,97% | -0,7300 | 2 | 7 327 | 2025-07-18 16:17 |
FALRM25 | 98,5000 | -0,53% | -0,5200 | 27 | 265 788 | 2025-06-20 17:04 |
FALRU25 | 101,3900 | +1,80% | 1,7900 | 50 | 506 575 | 2025-07-18 16:47 |
FALRZ25 | 99,7500 | +0,91% | 0,9000 | 1 | 9 975 | 2025-07-17 15:41 |
FAPRM25 | 19,0000 | -2,76% | -0,5400 | 4 | 7 600 | 2025-06-20 17:01 |
FAPRU25 | 20,8200 | +2,10% | 0,4280 | 1 | 2 082 | 2025-07-18 14:31 |
FASBM25 | 21,3790 | -4,56% | -1,0210 | 5 | 11 331 | 2025-06-20 17:00 |
FASBU25 | 26,3600 | +1,78% | 0,4600 | 1 | 2 636 | 2025-07-15 12:06 |
FATTM25 | 21,4900 | -3,68% | -0,8200 | 159 | 351 018 | 2025-06-20 17:00 |
FATTU25 | 19,2600 | +0,34% | 0,0650 | 34 | 65 431 | 2025-07-18 17:01 |
FATTZ25 | 19,3400 | +1,62% | 0,3090 | 2 | 3 868 | 2025-07-18 11:21 |
FBASU25 | 17 699,0000 | -0,37% | -66,0000 | 1 | 35 398 | 2025-07-15 15:55 |
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 | 623,9100 | +7,42% | 43,1100 | 101 | 619 175 | 2025-07-18 16:48 |
FBDXZ25 | 550,2500 | -1,55% | -8,6500 | 1 | 5 502 | 2025-07-10 16:03 |
FCARU25 | 596,4900 | +0,51% | 3,0000 | 1 | 5 964 | 2025-07-08 11:05 |
FCCCM25 | 185,0000 | +2,46% | 4,4500 | 250 | 4 616 769 | 2025-06-20 17:00 |
FCCCU25 | 214,6000 | +7,30% | 14,6000 | 280 | 5 872 129 | 2025-07-18 17:01 |
FCCCZ25 | 193,0000 | +2,66% | 5,0000 | 2 | 38 600 | 2025-07-15 08:45 |
FCDRH26 | 275,0000 | -1,05% | -2,9100 | 1 | 27 500 | 2025-07-18 16:05 |
FCDRM25 | 269,7000 | +0,28% | 0,7500 | 237 | 6 400 075 | 2025-06-20 17:00 |
FCDRU25 | 271,5000 | +1,12% | 3,0000 | 184 | 4 986 955 | 2025-07-18 17:02 |
FCDRZ25 | 270,5700 | -0,57% | -1,5500 | 1 | 27 057 | 2025-07-16 15:07 |
FCHFH26 | 4,7060 | -0,27% | -0,0126 | 87 | 409 592 | 2025-07-18 12:44 |
FCHFM25 | 4,5346 | -0,10% | -0,0047 | 192 | 872 484 | 2025-06-20 10:26 |
FCHFM26 | 4,7690 | -0,11% | -0,0051 | 2 | 9 539 | 2025-07-18 08:54 |
FCHFN25 | 4,5553 | -0,13% | -0,0060 | 3 | 13 667 | 2025-07-18 10:14 |
FCHFQ25 | 4,5700 | -0,31% | -0,0141 | 1 | 4 570 | 2025-07-18 13:57 |
FCHFU25 | 4,5947 | -0,16% | -0,0073 | 71 | 326 163 | 2025-07-18 16:28 |
FCHFZ25 | 4,6480 | -0,29% | -0,0134 | 2 | 9 296 | 2025-07-18 11:31 |
FCPSH26 | 17,3660 | -0,04% | -0,0070 | 2 | 3 473 | 2025-07-11 13:26 |
FCPSM25 | 15,9000 | -0,25% | -0,0400 | 482 | 769 525 | 2025-06-20 16:47 |
FCPSU25 | 17,0280 | +1,51% | 0,2530 | 73 | 123 195 | 2025-07-18 17:00 |
FCPSZ25 | 17,1500 | -0,23% | -0,0400 | 2 | 3 430 | 2025-07-18 10:10 |
FDIAU25 | 161,1400 | -2,47% | -4,0800 | 1 | 16 114 | 2025-07-14 09:59 |
FDNPH26 | 548,8200 | -1,27% | -7,0800 | 3 | 164 646 | 2025-07-10 14:19 |
FDNPM25 | 508,0000 | -0,39% | -2,0000 | 46 | 2 344 093 | 2025-06-20 16:47 |
FDNPU25 | 514,0000 | -0,25% | -1,3000 | 12 | 623 682 | 2025-07-18 16:46 |
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 | 236,6000 | -0,78% | -1,8500 | 1 | 23 660 | 2025-07-18 15:55 |
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 | 15,8490 | -0,32% | -0,0510 | 1 | 1 584 | 2025-07-18 11:41 |
FENAM25 | 17,0880 | -1,28% | -0,2220 | 4 | 68 998 | 2025-06-20 11:03 |
FENAU25 | 19,9330 | -1,86% | -0,3770 | 1 | 19 933 | 2025-07-18 15:11 |
FEUHM25 | 7,8600 | -1,75% | -0,1400 | 48 | 37 954 | 2025-06-20 17:00 |
FEUHU25 | 8,3490 | +1,32% | 0,1090 | 7 | 58 605 | 2025-07-18 16:31 |
FEURH26 | 4,3300 | -0,31% | -0,0135 | 2 | 8 669 | 2025-07-18 16:32 |
FEURM25 | 4,2670 | -0,14% | -0,0061 | 377 | 1 609 782 | 2025-06-20 10:24 |
FEURM26 | 4,3555 | -0,33% | -0,0145 | 1 | 4 355 | 2025-07-18 16:31 |
FEURN25 | 4,2537 | -0,03% | -0,0014 | 25 | 106 302 | 2025-07-18 10:28 |
FEURQ25 | 4,2580 | -0,18% | -0,0075 | 40 | 170 309 | 2025-07-18 15:39 |
FEURU25 | 4,2680 | -0,24% | -0,0103 | 222 | 948 248 | 2025-07-18 17:00 |
FEURZ25 | 4,2993 | -0,26% | -0,0113 | 3 | 12 908 | 2025-07-18 16:33 |
FFINU25 | 18 826,0000 | -1,37% | -261,0000 | 15 | 565 620 | 2025-06-25 12:49 |
FGBPH26 | 4,9457 | +0,15% | 0,0075 | 1 | 4 945 | 2025-07-16 15:27 |
FGBPM25 | 4,9956 | +0,02% | 0,0012 | 6 | 29 974 | 2025-06-20 09:59 |
FGBPM26 | 4,9527 | +0,16% | 0,0078 | 1 | 4 952 | 2025-07-16 15:29 |
FGBPN25 | 4,9123 | -0,17% | -0,0083 | 2 | 9 824 | 2025-07-18 10:04 |
FGBPQ25 | 4,9099 | -0,26% | -0,0128 | 23 | 112 934 | 2025-07-18 16:40 |
FGBPU25 | 4,9149 | -0,39% | -0,0192 | 4 | 19 682 | 2025-07-18 11:12 |
FGBPZ25 | 4,9159 | -0,08% | -0,0040 | 21 | 103 234 | 2025-07-15 09:15 |
FGPWM25 | 50,3800 | -0,92% | -0,4700 | 2 | 10 123 | 2025-06-20 11:05 |
FGPWU25 | 52,2000 | +0,17% | 0,0900 | 4 | 20 909 | 2025-07-18 11:21 |
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 | 324,0000 | +2,38% | 7,5200 | 1 | 32 400 | 2025-07-18 17:00 |
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 | 22,8900 | +3,52% | 0,7790 | 412 | 937 976 | 2025-07-18 16:49 |
FJSWZ25 | 22,7640 | +3,38% | 0,7440 | 1 | 2 276 | 2025-07-18 11:52 |
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 | 133,2000 | +0,96% | 1,2700 | 445 | 5 936 468 | 2025-07-18 17:00 |
FKGHZ25 | 135,0000 | +0,75% | 1,0000 | 1 | 13 500 | 2025-07-18 10:03 |
FKRUM25 | 399,7400 | +0,76% | 3,0000 | 43 | 168 819 | 2025-06-20 15:54 |
FKRUU25 | 404,5000 | +0,75% | 3,0000 | 52 | 209 907 | 2025-07-18 15:28 |
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 | 873,5000 | +1,93% | 16,5000 | 1 | 8 735 | 2025-07-18 16:41 |
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 | 15 850,0000 | +2,46% | 380,1100 | 36 | 578 723 | 2025-07-18 17:00 |
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 | 24,0200 | -1,36% | -0,3300 | 6 | 14 504 | 2025-07-16 13:34 |
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 |
FMBKH26 | 859,7100 | +3,48% | 28,9500 | 2 | 17 194 | 2025-07-18 11:51 |
FMBKM25 | 745,0000 | -0,40% | -2,9900 | 20 | 149 515 | 2025-06-20 16:42 |
FMBKU25 | 848,4900 | +3,83% | 31,2900 | 121 | 1 036 483 | 2025-07-18 16:49 |
FMBKZ25 | 854,7900 | +4,24% | 34,7900 | 14 | 120 734 | 2025-07-18 16:20 |
FMILH26 | 14,9100 | +4,97% | 0,7060 | 4 | 59 840 | 2025-07-18 11:27 |
FMILM25 | 13,7000 | +2,71% | 0,3620 | 24 | 326 390 | 2025-06-20 15:01 |
FMILU25 | 14,8010 | +3,46% | 0,4950 | 24 | 354 263 | 2025-07-18 17:00 |
FMILZ25 | 14,0710 | +1,64% | 0,2270 | 1 | 14 071 | 2025-07-15 15:40 |
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 | 9,1980 | +1,18% | 0,1070 | 10 | 91 996 | 2025-07-18 10:01 |
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 | 22,1700 | +6,59% | 1,3700 | 892 | 1 961 702 | 2025-07-18 17:00 |
FPCOZ25 | 22,4030 | -1,70% | -0,3870 | 2 | 4 476 | 2025-07-18 10:46 |
FPEOM25 | 176,0000 | +0,39% | 0,6900 | 227 | 3 973 331 | 2025-06-20 17:00 |
FPEOU25 | 197,5500 | +2,08% | 4,0200 | 271 | 5 343 897 | 2025-07-18 17:04 |
FPEOZ25 | 199,3900 | +2,02% | 3,9500 | 15 | 296 496 | 2025-07-18 13:35 |
FPGEM25 | 10,6500 | +0,10% | 0,0110 | 109 | 1 151 792 | 2025-06-20 17:00 |
FPGEU25 | 12,2500 | +0,25% | 0,0300 | 79 | 969 917 | 2025-07-18 17:00 |
FPGEZ25 | 11,6270 | -2,17% | -0,2580 | 1 | 11 627 | 2025-07-09 10:49 |
FPKNH26 | 84,9000 | +0,53% | 0,4500 | 4 | 33 960 | 2025-07-16 11:22 |
FPKNM25 | 83,0000 | +1,27% | 1,0400 | 530 | 4 367 308 | 2025-06-20 17:00 |
FPKNU25 | 81,9200 | +0,29% | 0,2400 | 370 | 3 045 912 | 2025-07-18 17:00 |
FPKNZ25 | 83,0600 | +0,80% | 0,6600 | 9 | 75 166 | 2025-07-18 13:52 |
FPKOH26 | 79,0000 | +2,28% | 1,7600 | 9 | 70 947 | 2025-07-18 10:50 |
FPKOM25 | 70,0100 | -0,28% | -0,2000 | 500 | 3 512 753 | 2025-06-20 17:00 |
FPKOU25 | 77,2000 | +1,81% | 1,3700 | 525 | 4 053 666 | 2025-07-18 17:00 |
FPKOZ25 | 77,8000 | +1,17% | 0,9000 | 30 | 233 478 | 2025-07-18 16:48 |
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 | 15,4500 | -0,96% | -0,1500 | 20 | 31 139 | 2025-07-18 16:33 |
FPKPZ25 | 15,9090 | -1,07% | -0,1720 | 1 | 1 590 | 2025-07-16 09:11 |
FPXMM25 | 5,0700 | +3,47% | 0,1700 | 1 | 5 070 | 2025-06-20 16:49 |
FPXMU25 | 4,8156 | +4,46% | 0,2056 | 2 | 9 645 | 2025-07-18 10:30 |
FPZUH26 | 58,2000 | -0,05% | -0,0300 | 2 | 11 640 | 2025-07-16 17:00 |
FPZUM25 | 59,8800 | +0,49% | 0,2900 | 301 | 1 796 295 | 2025-06-20 16:46 |
FPZUU25 | 62,5200 | +2,12% | 1,3000 | 238 | 1 484 785 | 2025-07-18 17:00 |
FPZUZ25 | 59,4500 | +2,50% | 1,4500 | 15 | 89 286 | 2025-07-18 16:37 |
FSPLM25 | 467,5000 | -0,34% | -1,5900 | 6 | 28 114 | 2025-06-20 14:51 |
FSPLU25 | 527,7000 | +4,54% | 22,9000 | 1 | 5 277 | 2025-07-18 16:35 |
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 | 83,5000 | +0,59% | 0,4900 | 15 | 12 523 | 2025-07-16 15:23 |
FTENZ25 | 84,9900 | +0,76% | 0,6400 | 10 | 8 499 | 2025-07-14 09:39 |
FTPEH26 | 9,0230 | -1,82% | -0,1670 | 17 | 154 666 | 2025-07-17 09:35 |
FTPEM25 | 7,9110 | -3,75% | -0,3080 | 255 | 1 997 426 | 2025-06-20 16:49 |
FTPEU25 | 8,8310 | -1,47% | -0,1320 | 80 | 710 304 | 2025-07-18 17:00 |
FTPEZ25 | 8,9550 | +1,76% | 0,1550 | 10 | 89 550 | 2025-07-18 13:03 |
FUSDH26 | 3,6639 | -0,72% | -0,0267 | 13 | 47 616 | 2025-07-18 17:00 |
FUSDM25 | 3,7059 | -0,22% | -0,0080 | 3 380 | 12 531 703 | 2025-06-20 10:27 |
FUSDM26 | 3,6760 | -0,70% | -0,0259 | 20 | 73 529 | 2025-07-18 16:23 |
FUSDN25 | 3,6552 | -0,40% | -0,0148 | 56 | 205 053 | 2025-07-18 09:07 |
FUSDQ25 | 3,6460 | -0,76% | -0,0281 | 67 | 245 181 | 2025-07-18 16:01 |
FUSDU25 | 3,6507 | -0,65% | -0,0238 | 7 122 | 26 031 052 | 2025-07-18 17:04 |
FUSDZ25 | 3,6574 | -0,72% | -0,0264 | 19 | 69 479 | 2025-07-18 16:43 |
FW20H2620 | 2 956,0000 | +1,58% | 46,0000 | 83 | 4 917 980 | 2025-07-18 15:53 |
FW20KONT | 2 937,0000 | +1,84% | 53,0000 | 27 257 | 1 600 546 020 | 2025-07-18 17:04 |
FW20M2520 | 2 735,0000 | +0,26% | 7,0000 | 6 904 | 377 196 420 | 2025-06-20 17:02 |
FW20M2620 | 2 968,0000 | +2,03% | 59,0000 | 25 | 1 481 540 | 2025-07-18 16:42 |
FW20U2520 | 2 937,0000 | +1,84% | 53,0000 | 27 257 | 1 600 546 020 | 2025-07-18 17:04 |
FW20Z2520 | 2 945,0000 | +1,80% | 52,0000 | 673 | 39 614 220 | 2025-07-18 17:03 |
FW40H26 | 8 104,0000 | -0,32% | -26,0000 | 1 | 81 040 | 2025-07-11 17:00 |
FW40M25 | 7 582,0000 | -0,37% | -28,0000 | 303 | 23 037 560 | 2025-06-20 17:00 |
FW40U25 | 8 160,0000 | +1,22% | 98,0000 | 69 | 5 617 730 | 2025-07-18 17:03 |
FW40Z25 | 8 230,0000 | +1,78% | 144,0000 | 12 | 984 720 | 2025-07-18 17:00 |
FXTBH26 | 73,0000 | -3,02% | -2,2700 | 1 | 7 300 | 2025-07-17 11:59 |
FXTBM25 | 74,5500 | +2,08% | 1,5200 | 53 | 393 945 | 2025-06-20 17:00 |
FXTBU25 | 73,9800 | +2,17% | 1,5700 | 71 | 525 109 | 2025-07-18 16:18 |
FXTBZ25 | 72,6100 | -0,68% | -0,5000 | 1 | 7 261 | 2025-07-17 09:47 |
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 | 21,2810 | +2,26% | 0,4710 | 141 | 298 706 | 2025-07-18 17:00 |
FZABZ25 | 22,9010 | +4,10% | 0,9010 | 1 | 2 290 | 2025-06-27 12:46 |