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 14 470,0000 -2,0000 -0,01% 14 470,0000 14 470,0000 14 470,0000 1 144 700 22.06 10:19 2022-03-18
FBASM22 13 765,0000 -40,0000 -0,29% 13 728,0000 13 765,0000 13 728,0000 6 1 127 414 06.10 16:43 2022-06-17
FBASZ21 14 920,0000 132,0000 0,89% 14 920,0000 14 920,0000 14 920,0000 1 29 840 15.10 09:14 2021-12-17
FFINH22 10 873,0000 -199,0000 -1,80% 10 873,0000 10 873,0000 10 873,0000 1 21 746 17.09 09:49 2022-03-18
FFINM22 11 724,0000 102,0000 0,88% 11 722,0000 11 724,0000 11 722,0000 3 351 690 07.10 11:10 2022-06-17
FFINZ21 12 086,0000 -202,0000 -1,64% 12 100,0000 12 100,0000 12 086,0000 2 48 372 14.10 14:03 2021-12-17
FGMSH22 23 480,0000 80,0000 0,34% 23 480,0000 23 480,0000 23 480,0000 1 117 400 07.10 14:10 2022-03-18
FGMSM22 23 560,0000 390,0000 1,68% 23 600,0000 23 600,0000 23 560,0000 3 353 745 07.10 11:14 2022-06-17
FGMSZ21 21 913,0000 -1 277,0000 -5,51% 21 913,0000 21 913,0000 21 913,0000 1 21 913 15.10 16:46 2021-12-17
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
FPETZ21 8 944,0000 244,0000 2,80% 8 944,0000 8 944,0000 8 944,0000 1 17 888 13.10 14:26 2021-12-17
FW20H2220 2 459,0000 -12,0000 -0,49% 2 473,0000 2 473,0000 2 448,0000 61 5 410 720 15.10 17:00 2022-03-18
FW20M2220 2 443,0000 -15,0000 -0,61% 2 460,0000 2 460,0000 2 443,0000 3 245 660 15.10 14:32 2022-06-17
FW20U2220 2 415,0000 -5,0000 -0,21% 2 420,0000 2 420,0000 2 407,0000 3 144 840 15.10 16:45 2022-09-16
FW20Z2120 2 457,0000 -8,0000 -0,32% 2 472,0000 2 472,0000 2 442,0000 8 387 709 346 880 15.10 17:03 2021-12-17
FW40H22 5 577,0000 -15,0000 -0,27% 5 586,0000 5 586,0000 5 559,0000 4 278 790 13.10 17:00 2022-03-18
FW40M22 5 593,0000 52,0000 0,94% 5 569,0000 5 593,0000 5 566,0000 4 502 380 11.10 11:41 2022-06-17
FW40Z21 5 610,0000 -7,0000 -0,12% 5 628,0000 5 650,0000 5 588,0000 31 1 738 260 15.10 17:00 2021-12-17
F11BH22 423,0000 22,0000 5,49% 423,0000 423,0000 423,0000 1 4 230 11.10 10:35 2022-03-18
F11BM22 424,3500 -1,0409 -0,24% 424,3500 424,3500 424,3500 1 4 244 12.10 10:13 2022-06-17
F11BZ21 419,0000 -7,8000 -1,83% 424,0000 424,0000 419,0000 3 12 650 15.10 12:57 2021-12-17
FACPH22 85,0000 -1,4500 -1,68% 85,0000 91,0000 85,0000 6 70 395 30.09 08:53 2022-03-18
FACPZ21 96,4400 -0,4600 -0,47% 96,5600 96,6499 96,4400 8 86 920 15.10 17:00 2021-12-17
FALEH22 50,8136 -1,5832 -3,02% 50,6780 50,8136 49,8197 4 20 150 15.10 16:21 2022-03-18
FALEM22 49,0000 -1,0500 -2,10% 51,0000 51,0000 49,0000 5 24 984 15.10 15:31 2022-06-17
FALEZ21 50,7000 -0,5299 -1,03% 51,1001 51,4500 49,6999 655 6 026 667 15.10 17:02 2021-12-17
FALRH22 52,2500 0,6001 1,16% 51,6499 52,2500 50,7000 7 35 967 15.10 16:41 2022-03-18
FALRM22 46,0000 1,4407 3,23% 46,0000 46,0000 46,0000 1 4 600 04.10 11:27 2022-06-17
FALRZ21 52,4000 0,9400 1,83% 52,0000 52,5001 51,0000 61 532 161 15.10 17:01 2021-12-17
FATTH22 29,5600 -0,4198 -1,40% 29,5600 29,5600 29,5600 1 2 956 20.09 09:02 2022-03-18
FATTM22 33,4300 0,9233 2,84% 33,4300 33,4300 33,4300 2 33 430 15.10 10:28 2022-06-17
FATTZ21 32,8538 0,3030 0,93% 33,1190 33,1702 32,0000 26 91 051 15.10 17:00 2021-12-17
FBMLH22 9,9253 -0,0406 -0,41% 9,9253 9,9253 9,9253 1 8 933 13.10 09:31 2022-03-18
FBMLM22 9,5600 0,0000 0,00% 9,5600 9,5600 9,5600 1 1 912 30.09 10:40 2022-06-17
FBMLZ21 9,5140 -0,1379 -1,43% 9,7060 9,7060 9,5000 6 8 622 15.10 16:42 2021-12-17
FCCCH22 121,0000 -5,4660 -4,32% 121,0000 121,0000 121,0000 4 60 500 13.10 13:14 2022-03-18
FCCCZ21 123,9900 0,0901 0,07% 124,9700 124,9900 123,6010 49 807 651 15.10 17:00 2021-12-17
FCDRH22 190,1000 -15,9000 -7,72% 194,6299 194,6299 189,8880 5 95 784 15.10 17:00 2022-03-18
FCDRM22 191,2643 -8,8357 -4,42% 195,1200 195,1200 191,0421 3 57 743 15.10 12:57 2022-06-17
FCDRZ21 189,1000 -10,9000 -5,45% 201,0000 201,0500 188,6000 774 17 018 318 15.10 17:04 2021-12-17
FCIEH22 42,9500 1,4500 3,49% 42,9500 42,9500 42,9500 1 4 295 12.10 08:45 2022-03-18
FCIEM22 42,1800 -1,3735 -3,15% 43,0600 43,0600 42,1800 2 8 524 30.09 15:19 2022-06-17
FCIEZ21 42,0400 0,5934 1,43% 41,6510 42,0400 41,2500 9 62 054 15.10 17:00 2021-12-17
FCIGH22 1,6549 0,0785 4,98% 1,6549 1,6549 1,6549 1 1 655 11.10 09:29 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
FCIGZ21 1,5970 -0,0330 -2,02% 1,6100 1,6500 1,5960 4 6 453 15.10 16:48 2021-12-17
FCPSH22 38,0000 2,3500 6,59% 36,8500 38,0000 36,8500 2 7 485 15.10 08:48 2022-03-18
FCPSZ21 37,0000 -0,4500 -1,20% 37,2000 37,2000 36,3400 9 40 448 15.10 17:00 2021-12-17
FDNPH22 342,6698 11,6898 3,53% 342,6698 342,6698 342,6698 1 34 267 20.09 16:35 2022-03-18
FDNPM22 358,0700 3,0700 0,86% 358,0700 358,0700 358,0700 1 35 807 15.10 12:29 2022-06-17
FDNPZ21 357,3610 7,3600 2,10% 348,0100 358,2100 347,0000 69 2 485 172 15.10 17:00 2021-12-17
FENAH22 10,6600 0,1900 1,81% 10,5600 10,6600 10,5600 2 21 220 15.10 16:48 2022-03-18
FENAM22 9,8500 0,0540 0,55% 9,8500 9,8500 9,8500 1 19 700 11.10 09:34 2022-06-17
FENAZ21 10,5696 0,1996 1,92% 10,3690 10,5696 10,2802 16 166 841 15.10 17:00 2021-12-17
FEUHH22 12,1357 0,2297 1,93% 12,1866 12,1866 12,1306 4 30 398 12.10 10:44 2022-03-18
FEUHM22 11,1414 -0,0229 -0,21% 11,1414 11,1414 11,1414 1 6 685 06.10 15:08 2022-06-17
FEUHZ21 11,8864 0,0607 0,51% 11,7700 11,8864 11,6100 6 9 447 15.10 17:00 2021-12-17
FGPWH22 42,3000 -1,3000 -2,98% 42,3000 42,3000 42,3000 1 4 230 14.10 08:45 2022-03-18
FGPWM22 43,5000 1,1500 2,72% 43,5000 43,5000 43,5000 1 4 350 14.10 08:46 2022-06-17
FGPWZ21 42,8400 -0,2600 -0,60% 43,2408 43,2408 42,8400 4 21 532 15.10 13:08 2021-12-17
FINGH22 257,3000 5,3000 2,10% 257,3000 257,3000 257,3000 1 102 920 07.10 11:08 2022-03-18
FINGM22 249,0000 1,0000 0,40% 249,0000 249,0000 249,0000 1 99 600 07.10 11:11 2022-06-17
FINGZ21 257,0000 0,0000 0,00% 257,0000 257,0000 257,0000 1 25 700 14.10 12:06 2021-12-17
FJSWH22 56,3000 0,2900 0,52% 55,4999 56,5000 55,4999 11 83 740 15.10 17:00 2022-03-18
FJSWM22 56,3999 -3,4515 -5,77% 56,3999 56,3999 56,3999 1 5 640 15.10 08:45 2022-06-17
FJSWZ21 56,3000 0,6000 1,08% 55,2500 56,7000 54,5100 709 7 249 303 15.10 17:04 2021-12-17
FKGHH22 169,3400 1,0400 0,62% 169,3400 170,0800 169,3400 6 237 488 15.10 17:00 2022-03-18
FKGHM22 167,0000 0,0000 0,00% 167,0000 167,0000 167,0000 1 16 700 15.10 09:22 2022-06-17
FKGHZ21 168,4500 0,9000 0,54% 169,0000 170,3500 165,8300 1 274 27 527 952 15.10 17:03 2021-12-17
FKRUH22 324,2730 -8,7270 -2,62% 324,2730 324,2730 324,2730 1 32 427 08.10 16:45 2022-03-18
FKRUZ21 328,0000 0,8000 0,24% 328,0000 328,0000 328,0000 1 32 800 15.10 15:43 2021-12-17
FLPPH22 13 570,0000 908,0000 7,17% 13 570,0000 13 570,0000 13 570,0000 1 13 570 13.10 09:17 2022-03-18
FLPPZ21 14 201,0500 102,0500 0,72% 14 101,0000 14 390,0000 14 000,0000 131 3 249 407 15.10 17:00 2021-12-17
FLTSH22 63,3710 -0,1290 -0,20% 63,4500 63,4500 63,3710 2 12 682 13.10 12:45 2022-03-18
FLTSM22 64,5100 0,5900 0,92% 64,5100 64,5100 64,5100 2 12 902 15.10 15:37 2022-06-17
FLTSZ21 64,8000 0,6100 0,95% 64,3900 64,8000 64,2100 68 605 678 15.10 17:00 2021-12-17
FLVCZ21 124,4580 -0,7920 -0,63% 125,2500 125,2500 123,0500 3 37 514 15.10 16:47 2021-12-17
FLWBH22 49,1000 1,5900 3,35% 49,1000 49,1000 49,1000 1 4 910 13.10 09:33 2022-03-18
FLWBZ21 46,1800 1,4800 3,31% 44,7000 46,2900 44,6000 152 1 126 864 15.10 16:49 2021-12-17
FMBKH22 502,8800 17,0800 3,52% 499,5000 502,8800 499,5000 4 25 029 15.10 16:47 2022-03-18
FMBKM22 503,8000 -0,2415 -0,05% 496,8000 503,8000 496,8000 4 19 976 15.10 16:39 2022-06-17
FMBKZ21 510,0000 16,4460 3,33% 493,7001 510,0000 493,7001 109 1 056 847 15.10 17:02 2021-12-17
FMILH22 6,1705 -0,4795 -7,21% 6,1705 6,1705 6,1705 1 12 341 20.09 15:17 2022-03-18
FMILM22 6,4622 0,2303 3,70% 6,3702 6,5693 6,3600 6 200 325 21.09 11:35 2022-06-17
FMILZ21 8,3000 0,0200 0,24% 8,2800 8,3200 8,1900 23 296 559 15.10 16:44 2021-12-17
FMRCH22 157,0000 -2,8456 -1,78% 157,0000 157,0000 157,0000 1 1 570 15.10 13:45 2022-03-18
FMRCM22 157,1583 0,0000 0,00% 157,1583 157,1583 157,1583 1 1 572 13.10 11:57 2022-06-17
FMRCZ21 153,0000 -6,9444 -4,34% 161,8000 161,8000 152,4800 176 685 681 15.10 17:04 2021-12-17
FOPLH22 7,8700 -0,1088 -1,36% 7,9100 7,9100 7,8700 2 47 420 14.10 15:32 2022-03-18
FOPLM22 8,2300 0,0800 0,98% 8,2300 8,2300 8,2300 1 16 460 29.09 11:44 2022-06-17
FOPLZ21 7,9400 -0,0400 -0,50% 7,9598 7,9800 7,9000 25 381 217 15.10 17:00 2021-12-17
FPCOH22 50,5000 -2,3402 -4,43% 50,5000 50,5000 50,5000 1 5 050 13.09 15:01 2022-03-18
FPCOZ21 47,4950 -1,0549 -2,17% 47,1850 47,8641 47,1850 12 123 863 15.10 14:44 2021-12-17
FPEOH22 122,3621 1,8198 1,51% 122,3621 122,3621 122,3621 1 12 236 12.10 13:33 2022-03-18
FPEOM22 117,7581 2,5781 2,24% 117,7581 117,7581 117,7581 1 117 758 07.10 09:17 2022-06-17
FPEOZ21 123,5000 0,5001 0,41% 123,1500 124,2400 122,1000 157 2 506 869 15.10 17:00 2021-12-17
FPGEH22 10,4400 0,3971 3,95% 10,3906 10,4400 10,3906 2 20 831 15.10 11:17 2022-03-18
FPGEM22 9,6386 0,7386 8,30% 9,6386 9,6386 9,6386 2 48 193 08.10 09:32 2022-06-17
FPGEZ21 10,4400 0,3501 3,47% 10,1400 10,4900 10,1400 79 1 417 800 15.10 17:00 2021-12-17
FPGNH22 6,2600 0,0000 0,00% 6,4600 6,4600 6,2600 2 12 720 01.10 08:47 2022-03-18
FPGNM22 6,1600 -0,1437 -2,28% 6,1600 6,1600 6,1600 1 6 160 20.09 14:15 2022-06-17
FPGNZ21 6,6900 0,0900 1,36% 6,5900 6,6900 6,5555 60 635 907 15.10 17:04 2021-12-17
FPKNH22 91,0000 4,0000 4,60% 91,0000 91,0000 91,0000 1 9 100 15.10 09:24 2022-03-18
FPKNM22 91,5000 1,5000 1,67% 90,5000 91,5000 90,5000 4 54 750 15.10 09:43 2022-06-17
FPKNZ21 90,3800 0,8899 0,99% 89,7902 91,2748 89,5500 633 7 711 256 15.10 17:04 2021-12-17
FPKOH22 46,7482 -0,3518 -0,75% 46,5000 46,7482 46,3679 4 18 636 15.10 16:49 2022-03-18
FPKOM22 46,9880 -1,2120 -2,51% 46,9880 46,9880 46,9880 1 14 096 14.10 13:16 2022-06-17
FPKOZ21 46,1000 -1,0000 -2,12% 47,1900 47,2000 45,8000 491 3 154 961 15.10 17:03 2021-12-17
FPLWM22 447,7900 -10,4560 -2,28% 447,7900 447,7900 447,7900 1 4 478 01.10 09:12 2022-06-17
FPLWZ21 466,8800 1,0900 0,23% 466,8800 466,8800 466,8800 1 4 669 15.10 16:46 2021-12-17
FPXMH22 4,8999 -0,3001 -5,77% 4,8999 4,8999 4,8999 3 24 500 21.09 17:03 2022-03-18
FPXMZ21 4,6225 -0,0950 -2,01% 4,6225 4,6225 4,6225 1 4 623 14.10 16:37 2021-12-17
FPZUH22 39,7454 -0,7546 -1,86% 40,4000 40,4000 39,7454 2 23 913 15.10 12:52 2022-03-18
FPZUM22 39,4555 -0,8945 -2,22% 40,6000 40,6000 39,3110 26 103 810 15.10 16:46 2022-06-17
FPZUZ21 39,6999 -0,6901 -1,71% 40,5000 40,5600 39,5100 298 1 981 899 15.10 17:04 2021-12-17
FSPLH22 297,8260 6,2158 2,13% 297,8260 297,8260 297,8260 1 2 978 13.09 13:23 2022-03-18
FSPLM22 310,8754 6,8263 2,25% 310,8754 310,8754 310,8754 1 15 544 01.10 16:06 2022-06-17
FSPLZ21 352,5000 -0,4000 -0,11% 351,0000 354,4000 349,0000 9 63 479 15.10 15:20 2021-12-17
FTENM22 393,3930 -12,6070 -3,11% 393,3930 393,3930 393,3930 1 3 934 15.10 08:45 2022-06-17
FTENZ21 383,0000 -20,2000 -5,01% 405,8670 405,8670 377,2000 49 408 326 15.10 16:48 2021-12-17
FTPEH22 3,7800 0,0250 0,67% 3,8399 3,8500 3,7750 29 251 310 15.10 16:46 2022-03-18
FTPEZ21 3,7845 -0,0005 -0,01% 3,8250 3,8700 3,7530 198 1 342 253 15.10 17:00 2021-12-17
FXTBH22 15,3445 0,6990 4,77% 15,3445 15,3445 15,3445 1 1 534 13.10 09:03 2022-03-18
FXTBM22 13,2805 -0,5938 -4,28% 13,8351 14,0064 13,2586 6 18 899 20.09 12:13 2022-06-17
FXTBZ21 15,0000 0,1500 1,01% 14,9000 15,0700 14,7700 18 74 149 15.10 16:49 2021-12-17
FCHFH22 4,2900 -0,0176 -0,41% 4,2965 4,2965 4,2900 3 12 877 15.10 14:33 2022-03-18
FCHFM22 4,3264 0,0007 0,02% 4,3245 4,3264 4,3245 3 64 878 13.10 10:41 2022-06-17
FCHFU22 4,3470 -0,0146 -0,33% 4,3470 4,3470 4,3470 1 4 347 15.10 14:35 2022-09-16
FCHFV21 4,2753 -0,0038 -0,09% 4,2785 4,2785 4,2753 3 213 868 12.10 12:31 2021-10-15
FCHFX21 4,2590 -0,0155 -0,36% 4,2590 4,2590 4,2590 1 42 590 15.10 14:18 2021-11-19
FCHFZ21 4,2626 -0,0174 -0,41% 4,2750 4,2766 4,2607 19 1 678 450 15.10 15:06 2021-12-17
FEURH22 4,5988 -0,0045 -0,10% 4,5988 4,5988 4,5988 1 45 988 15.10 16:47 2022-03-18
FEURM22 4,6272 -0,0061 -0,13% 4,6317 4,6317 4,6272 3 189 855 15.10 16:47 2022-06-17
FEURU22 4,6577 -0,0045 -0,10% 4,6610 4,6610 4,6577 2 9 319 15.10 15:01 2022-09-16
FEURV21 4,5511 -0,0096 -0,21% 4,5511 4,5511 4,5511 1 18 204 07.10 12:53 2021-10-15
FEURX21 4,5951 0,0013 0,03% 4,5951 4,5951 4,5951 1 13 785 12.10 10:18 2021-11-19
FEURZ21 4,5703 -0,0106 -0,23% 4,5800 4,5835 4,5700 92 2 292 215 15.10 17:03 2021-12-17
FGBPH22 5,4298 0,0123 0,23% 5,4298 5,4298 5,4298 1 5 430 15.10 11:17 2022-03-18
FGBPM22 5,4447 0,0140 0,26% 5,4470 5,4477 5,4397 5 32 659 15.10 14:17 2022-06-17
FGBPU22 5,4422 -0,0043 -0,08% 5,4422 5,4422 5,4422 1 5 442 13.10 14:11 2022-09-16
FGBPV21 5,3989 0,0059 0,11% 5,3994 5,3994 5,3986 4 2 807 480 14.10 09:43 2021-10-15
FGBPX21 5,4349 -0,0025 -0,05% 5,4345 5,4350 5,4335 4 2 826 059 11.10 11:32 2021-11-19
FGBPZ21 5,4155 0,0135 0,25% 5,3964 5,4155 5,3964 12 384 152 15.10 17:00 2021-12-17
FUSDH22 3,9483 -0,0080 -0,20% 3,9503 3,9511 3,9483 5 23 700 15.10 10:07 2022-03-18
FUSDM22 3,9665 -0,0049 -0,12% 3,9665 3,9665 3,9665 1 79 330 15.10 16:39 2022-06-17
FUSDU22 3,9801 -0,0099 -0,25% 3,9801 3,9801 3,9801 1 3 980 15.10 16:37 2022-09-16
FUSDV21 3,9460 -0,0253 -0,64% 3,9483 3,9483 3,9460 2 15 786 01.10 15:22 2021-10-15
FUSDX21 3,9346 -0,0077 -0,20% 3,9346 3,9346 3,9346 1 118 038 15.10 09:14 2021-11-19
FUSDZ21 3,9350 -0,0132 -0,33% 3,9420 3,9465 3,9330 227 18 881 678 15.10 17:00 2021-12-17