Notowania giełdowe kontraktów | StrefaInwestorow.pl

Notowania giełdowe kontraktów

Karty podstawowe

Kontrakty - FCDR
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FCDRM24 20.57 mln 130.00 -9.41 -6.75% 17:00
$FCDRZ24 14.3 tys. 143.00 -2.62 -1.80% 09:15
$FCDRU24 224.9 tys. 133.49 -8.31 -5.86% 16:29
Kontrakty - OW20
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$OW20F242375 0.00 0.00
$OW20G242400 1.52 tys. 151.75 0.00 2024-04-30
$OW20R241725 0.00 0.00
$OW20F241650 0.00 0.00
$OW20L242600 1.45 tys. 145.00 15.00 11.54% 2024-05-20
$OW20R242525 888.8 45.00 -3.00 -6.25% 2024-05-27
$OW20L241900 5.8 tys. 580.10 203.40 54.00% 2024-04-22
$OW20R241950 45 2.25 0.72 47.06% 2024-05-27
$OW20I241900 2.41 tys. 241.10 0.00 2023-10-13
$OW20U242800 0.00 0.00
$OW20H242500 0.00 0.00
$OW20S242650 1.01 tys. 100.70 0.00 2024-05-20
$OW20C252700 5.17 tys. 86.10 -7.40 -7.91% 09:33
$OW20R241500 3.5 0.35 -0.65 -65.00% 2024-05-27
$OW20T242450 0.00 0.00
$OW20R241900 16.5 0.55 -0.15 -21.43% 2024-05-28
$OW20F241575 0.00 0.00
$OW20U242900 0.00 0.00
$OW20F242425 0.00 0.00
$OW20G242450 1.84 tys. 92.00 -75.00 -44.91% 12:20
$OW20R241775 0.00 0.00
$OW20F241750 0.00 0.00
$OW20L242700 4.05 tys. 67.55 -12.45 -15.56% 2024-05-28
$OW20R242575 2.18 tys. 107.95 21.95 25.52% 16:29
$OW20L242000 10.83 tys. 541.45 79.60 17.24% 2024-05-28
$OW20R242050 47 2.35 1.35 135.00% 2024-05-27
$OW20I242000 5 tys. 500.00 77.70 18.40% 2024-04-24
$OW20L242800 713.3 33.33 -7.67 -18.71% 10:55
$OW20H242550 974.5 97.45 0.00 2024-05-23
$OW20S242700 0.00 0.00
$OW20C252800 2 tys. 65.00 -22.10 -25.37% 2024-05-28
$OW20I241500 8.8 tys. 880.30 85.80 10.80% 2023-12-15
$OW20T242500 0.00 0.00
$OW20R242000 76.3 0.65 -0.24 -26.97% 11:27
$OW20F241625 0.00 0.00
$OW20L242900 313.5 31.35 5.35 20.58% 2024-05-09
$OW20F242475 7.2 tys. 51.25 0.00 15:39
$OW20G242500 2.41 tys. 79.65 -13.40 -14.40% 2024-05-28
$OW20R241825 0.00 0.00
$OW20F241850 0.00 0.00
$OW20X241900 144.8 14.48 1.52 11.73% 09:21
$OW20R242625 1.29 tys. 129.00 0.00 2024-05-28
$OW20R242150 100 1.00 0.00 0.00% 10:58
$OW20I242100 3.65 tys. 364.55 92.45 33.98% 2023-12-27
$OW20X242800 3.66 tys. 366.00 -16.00 -4.19% 2024-04-15
$OW20H242600 5.69 tys. 56.90 -21.55 -27.47% 2024-05-24
$OW20S242750 0.00 0.00
$OW20O252000 1.55 tys. 31.31 5.06 19.28% 2024-05-28
$OW20U241500 80 0.80 0.10 14.29% 15:31
$OW20T242550 1.09 tys. 108.60 0.00 2024-05-28
$OW20R242100 27.5 0.25 -0.25 -50.00% 10:57
$OW20F241675 0.00 0.00
$OW20X242900 3.52 tys. 351.70 -9.70 -2.68% 2024-05-27
$OW20F242525 3.47 tys. 29.27 -15.52 -34.65% 16:23
$OW20G242550 669.5 66.95 -23.60 -26.06% 2024-05-27
$OW20R241875 0.00 0.00
$OW20F241950 0.00 0.00
$OW20X242000 381 18.45 2.60 16.40% 2024-05-21
$OW20R242675 0.00 0.00
$OW20R242250 304 3.49 1.49 74.50% 15:36
$OW20I242200 3.16 tys. 315.75 68.65 27.78% 2024-04-30
$OW20H242650 1.73 tys. 34.66 -15.34 -30.68% 2024-05-28
$OW20S242800 0.00 0.00
$OW20O252100 2.88 tys. 42.15 3.84 10.02% 15:35
$OW20I242500 8.45 tys. 168.95 38.95 29.96% 2024-05-20
$OW20T242600 0.00 0.00
$OW20R242200 92 1.15 -0.65 -36.11% 13:59
$OW20F241725 0.00 0.00
$OW20C252900 4.77 tys. 37.50 -6.50 -14.77% 15:36
$OW20F242575 5.95 tys. 15.73 -9.27 -37.08% 16:42
$OW20G242600 2.51 tys. 25.35 -21.40 -45.78% 15:16
$OW20R241925 0.00 0.00
$OW20F242050 0.00 0.00
$OW20X242100 1.25 tys. 31.33 3.97 14.51% 14:41
$OW20R242725 0.00 0.00
$OW20R242350 5.87 tys. 10.23 0.23 2.30% 17:00
$OW20I242300 2.48 tys. 247.85 -8.50 -3.32% 2024-04-10
$OW20H242700 208.5 20.85 -7.60 -26.71% 2024-05-28
$OW20S242850 0.00 0.00
$OW20O252200 964.4 48.22 -3.63 -7.00% 2024-05-22
$OW20U242500 825 82.50 -1.15 -1.37% 2024-05-22
$OW20T242650 0.00 0.00
$OW20R242300 2.1 tys. 6.80 0.80 13.33% 16:37
$OW20F241775 0.00 0.00
$OW20O252900 3.4 tys. 340.00 0.00 2024-05-16
$OW20F242625 4.44 tys. 8.09 -5.42 -40.12% 17:04
$OW20G242650 1.88 tys. 23.44 -13.81 -37.07% 2024-05-28
$OW20R241975 0.00 0.00
$OW20F242150 2.72 tys. 271.70 36.95 15.74% 2024-04-17
$OW20X242200 4.78 tys. 48.00 1.69 3.65% 09:57
$OW20R242775 0.00 0.00
$OW20R242450 10.31 tys. 38.03 9.03 31.14% 16:49
$OW20I242400 2.05 tys. 205.00 19.05 10.24% 2024-05-16
$OW20H242750 213.5 21.35 -14.00 -39.60% 2024-05-23
$OW20F241700 7.02 tys. 702.00 45.40 6.91% 2024-03-14
$OW20G242900 1.27 tys. 3.82 -2.48 -39.37% 2024-05-20
$OW20O252300 800 80.00 12.75 18.96% 14:32
$OW20F242600 10.62 tys. 11.86 -7.89 -39.95% 16:46
$OW20T242700 0.00 0.00
$OW20R242400 20.83 tys. 23.69 8.09 51.86% 16:12
$OW20F241825 0.00 0.00
$OW20F242675 352.2 3.50 -2.00 -36.36% 15:51
$OW20G242700 478.5 9.57 -9.28 -49.23% 15:54
$OW20R242025 0.00 0.00
$OW20F242250 0.00 0.00
$OW20X242300 522 52.20 -0.55 -1.04% 2024-05-22
$OW20R242825 0.00 0.00
$OW20R242550 5.74 tys. 93.00 26.20 39.22% 15:51
$OW20U241600 133 1.00 -1.21 -54.75% 2024-05-27
$OW20H242800 74.5 7.45 -11.55 -60.79% 2024-05-28
$OW20F241800 6.06 tys. 605.50 -10.40 -1.69% 2024-03-14
$OW20S242900 0.00 0.00
$OW20O252400 982 98.20 20.00 25.58% 2024-05-22
$OW20R242600 9.85 tys. 133.90 27.90 26.32% 15:28
$OW20T242750 0.00 0.00
$OW20R242500 31.37 tys. 58.90 14.94 33.99% 16:38
$OW20F241875 0.00 0.00
$OW20F242725 185.5 4.00 0.00 0.00% 2024-05-27
$OW20G242750 105.1 10.51 -3.99 -27.52% 2024-05-24
$OW20R242075 0.00 0.00
$OW20F242350 2.63 tys. 263.00 83.00 46.11% 2024-05-20
$OW20X242400 817.5 81.75 -37.10 -31.22% 2024-05-07
$OW20R242875 0.00 0.00
$OW20S242200 300 6.00 -0.74 -10.98% 2024-05-27
$OW20R242650 917 91.70 0.00 2024-05-20
$OW20U241700 92.5 1.85 0.00 0.00% 09:13
$OW20H242850 0.00 0.00
$OW20F241900 5.74 tys. 574.30 64.10 12.56% 2024-04-12
$OW20F242950 0.00 0.00
$OW20O252500 9.67 tys. 193.30 0.00 2024-04-19
$OW20I242600 458.9 45.89 -9.96 -17.83% 15:22
$OW20T242800 0.00 0.00
$OW20F241600 0.00 0.00
$OW20F241925 0.00 0.00
$OW20F242775 385 3.85 -0.15 -3.75% 2024-05-23
$OW20G242800 795 15.90 3.38 27.00% 2024-05-20
$OW20R242125 0.00 0.00
$OW20F242450 5.8 tys. 66.00 -99.00 -60.00% 15:55
$OW20X242500 1.12 tys. 112.00 -2.95 -2.57% 2024-05-21
$OW20R242925 0.00 0.00
$OW20S242250 233.2 11.97 2.82 30.82% 15:36
$OW20R242750 0.00 0.00
$OW20U241800 1.16 tys. 4.44 0.00 0.00% 15:09
$OW20H242900 0.00 0.00
$OW20F242000 26.02 tys. 520.30 81.55 18.59% 2024-05-28
$OW20R242950 4.09 tys. 409.40 0.00 2024-05-24
$OW20O252600 0.00 0.00
$OW20U242600 3.11 tys. 103.60 -157.95 -60.39% 2024-05-20
$OW20T242850 0.00 0.00
$OW20R241600 106.5 0.65 -0.35 -35.00% 2024-05-02
$OW20F241975 0.00 0.00
$OW20G242050 0.00 0.00
$OW20F242825 758.5 3.68 0.00 2024-05-21
$OW20G242850 60 6.00 -1.73 -22.38% 2024-05-21
$OW20R242175 0.00 0.00
$OW20F242550 10.38 tys. 22.00 -11.00 -33.33% 16:48
$OW20X242600 8.2 tys. 164.00 0.00 2024-05-09
$OW20H242150 0.00 0.00
$OW20S242300 1.33 tys. 18.00 4.97 38.14% 14:39
$OW20C252000 11.17 tys. 554.10 -68.75 -11.04% 2024-05-28
$OW20U241900 1.42 tys. 8.97 1.58 21.38% 13:10
$OW20H242950 0.00 0.00
$OW20F242100 15.17 tys. 505.70 45.70 9.93% 2024-05-20
$OW20G242950 0.00 0.00
$OW20O252700 2.23 tys. 223.00 -27.00 -10.80% 2024-05-08
$OW20F242700 429.8 2.89 -1.51 -34.32% 16:43
$OW20T242900 0.00 0.00
$OW20F242025 0.00 0.00
$OW20G242100 0.00 0.00
$OW20F242875 0.00 0.00
$OW20S242050 137.5 2.75 -7.80 -73.93% 2024-05-20
$OW20R242225 0.00 0.00
$OW20F242650 1.21 tys. 5.00 -4.00 -44.44% 16:45
$OW20X242700 2.58 tys. 258.20 -30.80 -10.66% 2024-04-22
$OW20H242200 0.00 0.00
$OW20S242350 261.3 26.13 7.02 36.73% 11:56
$OW20C252100 0.00 0.00
$OW20U242000 1.99 tys. 11.50 1.50 15.00% 15:10
$OW20T242150 163.3 8.20 0.00 2024-05-21
$OW20F242200 3.93 tys. 392.60 -14.95 -3.67% 2024-05-21
$OW20S242950 0.00 0.00
$OW20O252800 0.00 0.00
$OW20R242700 2.65 tys. 132.50 0.00 2024-05-16
$OW20T242950 0.00 0.00
$OW20F242075 0.00 0.00
$OW20G242150 0.00 0.00
$OW20F242925 0.00 0.00
$OW20S242100 903.1 4.11 -1.29 -23.89% 2024-05-20
$OW20L242100 0.00 0.00
$OW20R242275 92.9 4.67 1.17 33.43% 14:36
$OW20F242750 116.7 1.00 -0.51 -33.77% 16:48
$OW20L241800 0.00 0.00
$OW20H242250 0.00 0.00
$OW20S242400 275.5 27.55 0.57 2.11% 2024-05-27
$OW20C252200 0.00 0.00
$OW20U242100 2.12 tys. 14.00 0.14 1.01% 2024-05-20
$OW20T242200 132.5 13.25 -0.90 -6.36% 2024-05-28
$OW20F242300 5.3 tys. 263.00 0.25 0.10% 2024-05-23
$OW20F242850 6 0.30 -0.70 -70.00% 16:22
$OW20I242700 720.6 24.02 -24.44 -50.43% 16:43
$OW20F242975 0.00 0.00
$OW20F242125 0.00 0.00
$OW20G242200 0.00 0.00
$OW20R241525 0.00 0.00
$OW20S242150 110 5.50 -9.25 -62.71% 14:29
$OW20L242200 2.74 tys. 273.55 3.55 1.31% 2024-03-12
$OW20R242325 70.5 7.05 0.25 3.68% 2024-05-23
$OW20R241550 0.00 0.00
$OW20X241800 105 10.50 0.94 9.83% 2024-05-24
$OW20H242300 0.00 0.00
$OW20S242450 1 tys. 50.00 -20.95 -29.53% 10:57
$OW20C252300 3.48 tys. 347.70 37.60 12.13% 2024-05-24
$OW20U242200 4.42 tys. 32.00 4.25 15.32% 15:50
$OW20T242250 432.5 21.75 4.80 28.32% 14:23
$OW20F242400 1.93 tys. 93.00 -37.00 -28.46% 15:43
$OW20R242850 0.00 0.00
$OW20U242700 0.00 0.00
$OW20R242975 0.00 0.00
$OW20F242175 0.00 0.00
$OW20G242250 0.00 0.00
$OW20R241575 0.00 0.00
$OW20L242300 1.85 tys. 185.00 -70.00 -27.45% 2024-03-18
$OW20R242375 486.6 17.36 4.36 33.54% 14:34
$OW20R241650 0.00 0.00
$OW20I241600 6.64 tys. 664.30 95.45 16.78% 2023-11-15
$OW20F242800 67.8 0.70 -1.10 -61.11% 15:24
$OW20H242350 0.00 0.00
$OW20S242500 500 50.00 13.33 36.35% 2024-05-23
$OW20C252400 6.06 tys. 303.20 145.65 92.45% 2024-05-20
$OW20U242300 3.1 tys. 52.00 16.25 45.45% 16:28
$OW20T242300 297 29.70 5.51 22.78% 14:36
$OW20F242500 15.04 tys. 39.99 -19.01 -32.22% 17:01
$OW20F242900 11.1 1.11 0.00 2024-05-21
$OW20F242225 0.00 0.00
$OW20F242275 0.00 0.00
$OW20G242300 0.00 0.00
$OW20R241625 0.00 0.00
$OW20L242400 2.55 tys. 255.40 19.50 8.27% 2024-05-09
$OW20R242425 2.92 tys. 29.30 7.13 32.16% 15:16
$OW20R241750 33 3.30 0.00 2024-04-02
$OW20I241700 0.00 0.00
$OW20R242800 2.11 tys. 211.35 -242.35 -53.42% 2024-05-20
$OW20H242400 0.00 0.00
$OW20S242550 1.6 tys. 84.25 10.75 14.63% 2024-05-28
$OW20C252500 11.03 tys. 220.50 36.50 19.84% 2024-05-17
$OW20U242400 560.5 56.05 13.15 30.65% 2024-05-21
$OW20T242350 287 28.70 0.00 2024-05-21
$OW20R241700 15 0.50 0.00 0.00% 2024-05-24
$OW20R242900 3.77 tys. 376.70 0.00 2024-05-28
$OW20F242325 0.00 0.00
$OW20G242350 0.00 0.00
$OW20R241675 0.00 0.00
$OW20F241550 0.00 0.00
$OW20L242500 1.4 tys. 139.60 25.90 22.78% 2024-04-02
$OW20R242475 2.45 tys. 49.04 12.54 34.36% 16:15
$OW20R241850 10 1.00 -1.50 -60.00% 2024-05-21
$OW20I241800 74.32 tys. 740.30 -9.70 -1.29% 2024-05-27
$OW20I242800 298.7 29.87 3.12 11.66% 2024-05-20
$OW20H242450 0.00 0.00
$OW20S242600 1.21 tys. 121.00 46.10 61.55% 2024-05-28
$OW20C252600 3.43 tys. 113.20 -38.80 -25.53% 15:36
$OW20F241500 19.47 tys. 971.80 -56.10 -5.46% 12:16
$OW20T242400 0.00 0.00
$OW20R241800 40 0.50 0.00 0.00% 2024-05-24
$OW20F241525 0.00 0.00
$OW20I242900 68.6 6.86 -0.58 -7.80% 2024-05-24
Kontrakty - FKRU
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FKRUU24 4.73 tys. 473.00 -10.00 -2.07% 2024-05-22
$FKRUM24 13.36 tys. 444.20 -6.88 -1.53% 09:40
$FKRUZ24 4.31 tys. 431.00 0.00 2024-03-19
Kontrakty - FPZU
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FPZUZ24 9.46 tys. 47.46 -0.04 -0.08% 16:13
$FPZUU24 37.53 tys. 47.10 -0.14 -0.29% 13:32
$FPZUM24 1.2 mln 50.00 0.08 0.16% 17:00
Kontrakty - FTXT
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FTXTM24 127.48 tys. 86.05 0.98 1.15% 15:57
$FTXTU24 25.82 tys. 84.17 -3.65 -4.16% 2024-05-28
Kontrakty - FSVE
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FSVEM24 0.00 0.00
$FSVEZ24 0.00 0.00
$FSVEU24 0.00 0.00
Kontrakty - FW20
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FW20M2420 1.26 mld 2472 -51 -2.02% 17:04
$FW20U2420 87.82 mln 2465.00 -45.00 -1.79% 17:02
$FW20H2520 2.23 mln 2530.00 -41.00 -1.59% 16:43
$FW20Z2420 1.55 mln 2496.00 -29.00 -1.15% 16:44
Kontrakty - FCCC
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FCCCZ24 91.1 tys. 130.06 -2.73 -2.06% 2024-05-23
$FCCCU24 314.11 tys. 134.10 3.10 2.37% 14:51
$FCCCM24 4.77 mln 134.40 4.20 3.23% 17:04
Kontrakty - FALR
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FALRU24 19.04 tys. 95.11 -0.89 -0.93% 13:14
$FALRZ24 9.83 tys. 98.28 -0.13 -0.13% 2024-05-23
$FALRM24 714.47 tys. 93.80 -1.06 -1.12% 17:00
Kontrakty - FLPP
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FLPPZ24 317.02 tys. 17216.20 -86.55 -0.50% 2024-05-23
$FLPPU24 52.49 tys. 17100.00 -523.00 -2.97% 13:41
$FLPPM24 976.14 tys. 17260.01 210.00 1.23% 16:21
Kontrakty - FLWB
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FLWBZ24 9.3 tys. 31.00 2.45 8.58% 2024-05-23
$FLWBM24 27.97 tys. 31.21 0.35 1.14% 2024-05-28
$FLWBU24 8.97 tys. 29.91 -1.36 -4.33% 2024-05-27
Kontrakty - FCIE
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FCIEM24 0.00 0.00
Kontrakty - FKTY
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FKTYU24 16.36 tys. 816.56 -2.03 -0.25% 09:47
$FKTYM24 51.55 tys. 857.00 -7.00 -0.81% 14:51
$FKTYZ24 92.97 tys. 845.20 -24.80 -2.85% 2024-05-20
Kontrakty - FSPL
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FSPLZ24 56.48 tys. 512.27 3.77 0.74% 2024-05-15
$FSPLU24 15.74 tys. 524.60 -3.90 -0.74% 2024-05-14
$FSPLM24 134.98 tys. 499.12 -10.44 -2.05% 16:29
Kontrakty - FTEN
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FTENM24 6.26 tys. 91.00 -2.15 -2.31% 2024-05-28
$FTENZ24 915.9 91.59 -0.57 -0.62% 2024-05-13
$FTENU24 5.52 tys. 93.30 -1.30 -1.37% 2024-05-28
Kontrakty - FCHF
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FCHFM24 2.46 mln 4.34 0.02 0.52% 17:00
$FCHFN24 0.00 0.00
$FCHFU24 130.47 tys. 4.35 0.01 0.15% 2024-05-28
$FCHFH25 4.49 tys. 4.49 0.03 0.67% 16:43
$FCHFQ24 0.00 0.00
$FCHFZ24 1.11 mln 4.43 0.03 0.76% 14:39
Kontrakty - FATT
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FATTU24 6.93 tys. 23.10 0.10 0.43% 2024-05-28
$FATTZ24 14.37 tys. 23.84 -1.46 -5.77% 2024-05-27
$FATTM24 29.26 tys. 22.59 -0.24 -1.06% 14:33
Kontrakty - FMAB
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FMABZ24 0.00 0.00
$FMABM24 5.25 tys. 17.50 -0.81 -4.42% 2024-05-27
$FMABU24 0.00 0.00
Kontrakty - FCIG
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FCIGM24 11.47 tys. 1.63 -0.09 -5.29% 13:55
$FCIGU24 0.00 0.00
Kontrakty - FTPE
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FTPEM24 687.73 tys. 3.84 0.04 1.15% 16:45
$FTPEZ24 9.93 tys. 3.34 0.00 2024-05-07
$FTPEU24 31.24 tys. 3.95 0.03 0.85% 12:08
Kontrakty - FEUR
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FEURM24 11.91 mln 4.28 0.01 0.27% 17:00
$FEURN24 0.00 0.00
$FEURU24 278.14 tys. 4.28 0.00 -0.09% 2024-05-28
$FEURH25 60.9 tys. 4.35 0.01 0.27% 16:43
$FEURQ24 0.00 0.00
$FEURZ24 86.16 tys. 4.31 0.00 -0.03% 2024-05-28
Kontrakty - FCPS
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FCPSZ24 1.32 tys. 13.20 -0.40 -2.94% 09:45
$FCPSM24 1.2 mln 12.88 -0.14 -1.04% 17:00
$FCPSU24 20.61 tys. 13.08 -0.14 -1.06% 13:52
Kontrakty - FBDX
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FBDXU24 156.9 tys. 742.20 -33.16 -4.28% 14:35
$FBDXZ24 22.39 tys. 749.91 -42.46 -5.36% 10:10
$FBDXM24 264.64 tys. 736.29 -3.73 -0.50% 14:35
Kontrakty - FMBK
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FMBKZ24 12.77 tys. 633.27 -30.99 -4.67% 16:19
$FMBKM24 262.98 tys. 621.00 -14.51 -2.28% 16:44
$FMBKU24 6.33 tys. 633.44 -8.56 -1.33% 16:49
Kontrakty - FXTB
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FXTBM24 356.22 tys. 66.01 -1.86 -2.74% 17:00
$FXTBZ24 7.34 tys. 73.39 0.00 2024-05-22
$FXTBU24 482.51 tys. 67.89 -1.21 -1.75% 17:00
Kontrakty - F11B
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$F11BZ24 10.78 tys. 537.17 4.14 0.78% 2024-04-03
$F11BM24 122.06 tys. 634.39 -9.61 -1.49% 13:57
$F11BU24 188.62 tys. 644.00 -7.00 -1.08% 15:00
Kontrakty - FGBP
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FGBPM24 406.15 tys. 5.02 0.02 0.32% 17:00
$FGBPN24 0.00 0.00
$FGBPU24 5.02 tys. 5.02 0.01 0.17% 10:03
$FGBPH25 15.13 tys. 5.05 0.01 0.20% 10:03
$FGBPQ24 0.00 0.00
$FGBPZ24 5.03 tys. 5.03 0.01 0.20% 10:03
Kontrakty - FDNP
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FDNPZ24 41.02 tys. 410.16 -2.96 -0.72% 2024-05-28
$FDNPM24 1.66 mln 394.50 -4.20 -1.05% 16:27
$FDNPU24 39.5 tys. 395.01 -6.94 -1.73% 12:13
Kontrakty - FCAR
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FCARU24 10.85 tys. 542.52 -17.60 -3.14% 2024-04-30
$FCARM24 5.76 tys. 576.00 4.30 0.75% 2024-05-27
$FCARZ24 0.00 0.00
Kontrakty - FMIL
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FMILZ24 20.38 tys. 10.19 0.01 0.09% 2024-04-11
$FMILM24 251.07 tys. 8.67 -0.21 -2.40% 17:00
$FMILU24 43.83 tys. 8.77 0.07 0.75% 2024-05-22
Kontrakty - FBAS
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FBASM24 25.78 tys. 12890.00 -111.00 -0.85% 12:11
$FBASZ24 23.92 tys. 11961.00 0.00 2024-04-18
$FBASU24 131.42 tys. 13142.00 0.00 2024-05-15
Kontrakty - FACP
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FACPZ24 0.00 0.00
$FACPM24 8.12 tys. 81.15 0.00 0.00% 2024-05-28
$FACPU24 34 tys. 85.00 2.75 3.34% 2024-05-22
Kontrakty - FUSD
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FUSDM24 37.95 mln 3.95 0.03 0.84% 17:04
$FUSDN24 117.99 tys. 3.93 0.01 0.32% 13:10
$FUSDU24 1.29 mln 3.95 0.03 0.86% 17:01
$FUSDH25 39.59 tys. 3.97 0.04 1.14% 17:00
$FUSDQ24 3.95 tys. 3.95 0.03 0.82% 16:44
$FUSDZ24 94.49 tys. 3.96 0.03 0.76% 17:00
Kontrakty - FDOM
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FDOMZ24 40.31 tys. 203.37 10.34 5.36% 2024-05-27
$FDOMM24 398.17 tys. 179.80 -15.10 -7.75% 16:48
$FDOMU24 19.09 tys. 190.91 -1.25 -0.65% 2024-05-28
Kontrakty - FMRC
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FMRCZ24 0.00 0.00
$FMRCM24 4.78 tys. 47.80 4.05 9.26% 2024-05-15
$FMRCU24 0.00 0.00
Kontrakty - FFIN
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FFINM24 133.66 tys. 16615.00 241.00 1.47% 2024-05-16
$FFINZ24 32.2 tys. 16100.00 0.00 2024-05-22
$FFINU24 164.65 tys. 16465.00 -462.00 -2.73% 2024-05-14
Kontrakty - FALE
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FALEZ24 28.43 tys. 40.15 -0.75 -1.83% 10:44
$FALEM24 1.52 mln 39.17 -0.83 -2.08% 17:04
$FALEU24 91.64 tys. 39.80 -0.40 -1.00% 15:19
Kontrakty - FEAT
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FEATZ24 0.00 0.00
$FEATM24 5.35 tys. 26.70 -0.34 -1.26% 2024-05-20
$FEATU24 0.00 0.00
Kontrakty - FOPL
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FOPLZ24 0.00 0.00
$FOPLM24 90.04 tys. 8.09 -0.23 -2.73% 17:00
$FOPLU24 24.43 tys. 8.00 -0.20 -2.45% 13:51
Kontrakty - FENA
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FENAM24 49.64 tys. 9.88 -0.23 -2.23% 16:30
$FENAZ24 0.00 0.00
$FENAU24 92.84 tys. 9.28 0.58 6.69% 2024-05-07
Kontrakty - FGMS
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FGMSM24 78.52 tys. 15703.00 -777.00 -4.71% 2024-04-02
$FGMSZ24 78.21 tys. 15641.00 1.00 0.01% 2024-04-29
$FGMSU24 170.17 tys. 16954.00 574.00 3.50% 09:21
Kontrakty - FPCO
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FPCOZ24 51.62 tys. 25.74 -0.06 -0.23% 2024-05-28
$FPCOM24 1.45 mln 24.50 -0.10 -0.41% 17:02
$FPCOU24 9.93 tys. 24.60 -0.47 -1.87% 09:58
Kontrakty - FEUH
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FEUHM24 22.58 tys. 13.49 0.12 0.90% 16:47
$FEUHZ24 1.31 tys. 13.09 -0.41 -3.02% 2024-05-28
$FEUHU24 2.61 tys. 13.00 -0.55 -4.06% 13:08
Kontrakty - FAPR
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FAPRZ24 0.00 0.00
$FAPRM24 5.54 tys. 27.70 0.73 2.71% 2024-05-08
$FAPRU24 0.00 0.00
Kontrakty - FPEO
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FPEOZ24 54.19 tys. 181.47 3.48 1.96% 2024-04-23
$FPEOM24 1.85 mln 158.01 -2.75 -1.71% 17:03
$FPEOU24 16.25 tys. 162.52 -0.03 -0.02% 2024-05-28
Kontrakty - FGPW
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FGPWM24 38.36 tys. 48.06 0.20 0.42% 2024-05-23
$FGPWZ24 41.83 tys. 41.20 0.00 2024-03-20
$FGPWU24 8.48 tys. 42.40 1.40 3.41% 2024-04-16
Kontrakty - FW40
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FW40M24 8.99 mln 6488.00 -102.00 -1.55% 17:01
$FW40Z24 198.68 tys. 6618.00 -82.00 -1.22% 15:25
$FW40U24 1.05 mln 6514.00 -86.00 -1.30% 16:39
Kontrakty - FPGE
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FPGEZ24 49.4 tys. 7.02 -0.78 -10.05% 14:42
$FPGEM24 1.98 mln 6.76 -0.44 -6.06% 17:00
$FPGEU24 49.18 tys. 6.96 -0.35 -4.77% 14:07
Kontrakty - FING
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FINGM24 177.4 tys. 294.63 1.13 0.39% 14:35
$FINGZ24 30.39 tys. 303.86 -6.14 -1.98% 16:48
$FINGU24 59.72 tys. 295.08 -18.00 -5.75% 2024-05-23
Kontrakty - FPKN
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FPKNZ24 37.63 tys. 62.12 -2.78 -4.28% 14:53
$FPKNM24 4.9 mln 63.62 -1.52 -2.33% 17:03
$FPKNU24 510.9 tys. 61.37 -1.28 -2.04% 17:00
Kontrakty - FASB
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FASBZ24 2.42 tys. 24.19 -0.61 -2.46% 2024-05-21
$FASBM24 7.44 tys. 24.80 0.81 3.38% 2024-05-21
$FASBU24 4.98 tys. 24.88 0.00 15:52
Kontrakty - FPKO
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FPKOZ24 28.66 tys. 57.25 -0.53 -0.92% 2024-05-28
$FPKOM24 1.53 mln 57.67 -0.48 -0.83% 17:01
$FPKOU24 17.45 tys. 56.24 -0.56 -0.99% 17:00
Kontrakty - FJSW
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FJSWM24 1.87 mln 28.39 -1.26 -4.26% 17:04
$FJSWZ24 5.92 tys. 29.58 -0.91 -2.98% 15:38
$FJSWU24 171.84 tys. 28.78 -1.11 -3.71% 16:37
Kontrakty - FPKP
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FPKPZ24 7.27 tys. 14.54 0.64 4.60% 2024-05-24
$FPKPM24 11.49 tys. 14.28 -0.21 -1.45% 16:28
$FPKPU24 3 tys. 14.99 0.40 2.73% 09:07
Kontrakty - FKGH
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FKGHM24 12.01 mln 152.88 -5.52 -3.48% 17:01
$FKGHZ24 16.06 tys. 160.59 -2.38 -1.46% 10:58
$FKGHU24 485.72 tys. 155.20 -4.00 -2.51% 16:38
Kontrakty - FPLW
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FPLWM24 0.00 0.00
$FPLWU24 0.00 0.00
Kontrakty - FPXM
Symbol Obrót Cena Zmiana pkt Zmiana % Czas
$FPXMM24 3.55 tys. 3.55 -0.10 -2.85% 13:32
$FPXMZ24 0.00 0.00
$FPXMU24 3.94 tys. 3.94 0.04 1.03% 2024-05-21
Tabela zawiera notowania giełdowe kontraktów z Giełdy Papierów Wartościwej w Warszawie:
FW20M2420
OW20R241900
FCDRM24
FTXTM24
FSVEM24
OW20I241900
OW20R241500
FALRU24
FKRUU24
FPZUU24
OW20L241900
OW20X242600
FAPRU24
FEUHZ24
FPGEZ24
FW20H2520
OW20F242550
OW20C252000
OW20O252700
OW20G242050
OW20G242850
OW20S242800
OW20F241725
OW20F242525
OW20R241875
OW20R242675
OW20H242650
OW20T242600
FCHFM24
OW20R242000
FCIEM24
FLWBM24
FTENM24
OW20I242000
OW20I241500
FATTU24
FKTYU24
FSPLU24
OW20L242000
OW20X242700
FASBZ24
FGPWZ24
FPKNZ24
FW40Z24
OW20F242650
OW20C252100
OW20O252800
OW20G242100
OW20S242050
OW20S242850
OW20F241775
OW20F242575
OW20R241925
OW20R242725
OW20H242700
OW20T242650
FEURM24
OW20R242100
FCIGM24
FMABM24
FTPEM24
OW20I242100
OW20U241500
FBDXU24
FLPPU24
FSVEU24
OW20L242100
OW20L241800
FASBM24
FINGZ24
FPKOZ24
FCHFH25
OW20F242750
OW20C252200
OW20F242850
OW20G242150
OW20S242100
OW20G242900
OW20F241825
OW20F242625
OW20R241975
OW20R242775
OW20H242750
OW20T242700
FGBPM24
OW20R242200
FCPSM24
FMBKM24
FXTBM24
OW20I242200
OW20I242500
FCARU24
FLWBU24
FTENU24
OW20L242200
OW20X241800
FASBU24
FJSWZ24
FPKPZ24
FEURH25
OW20R241550
OW20C252300
OW20R242850
OW20G242200
OW20S242150
OW20S242900
OW20F241875
OW20F242675
OW20R242025
OW20R242825
OW20H242800
OW20T242750
FUSDM24
OW20R242300
FDNPM24
FMILM24
FBASM24
OW20I242300
OW20U242500
FCCCU24
FMABU24
FTPEU24
OW20L242300
OW20F242800
FATTZ24
FKGHZ24
FPKPM24
FGBPH25
OW20R241650
OW20C252400
OW20F242900
OW20G242250
OW20S242200
OW20F242950
OW20F241925
OW20F242725
OW20R242075
OW20R242875
OW20H242850
OW20T242800
OW20F241700
OW20R242400
FDOMM24
FMRCM24
FFINM24
OW20I242400
OW20F242600
FCDRU24
FMBKU24
FTXTU24
OW20L242400
OW20R242800
FBDXZ24
FKRUZ24
FPKPU24
FUSDH25
OW20R241750
OW20C252500
OW20R242900
OW20G242300
OW20S242250
OW20R242950
OW20F241975
OW20F242775
OW20R242125
OW20R242925
OW20H242900
OW20T242850
OW20F241800
OW20R242500
FENAM24
FOPLM24
FGMSM24
OW20U241600
OW20R242600
FCIGU24
FMILU24
FXTBU24
OW20L242500
OW20I242800
FCARZ24
FKTYZ24
FPXMZ24
OW20F241550
OW20R241850
OW20C252600
OW20I242900
OW20G242350
OW20S242300
OW20G242950
OW20F242025
OW20F242825
OW20R242175
OW20H242150
OW20H242950
OW20T242900
OW20F241900
OW20F241600
FEUHM24
FPCOM24
FW20U2420
OW20U241700
OW20I242600
FCPSU24
FMRCU24
FBASU24
OW20L242600
OW20U242800
FCCCZ24
FLPPZ24
FPZUZ24
OW20F241650
OW20R241950
OW20C252700
OW20U242900
OW20G242400
OW20S242350
OW20S242950
OW20F242075
OW20F242875
OW20R242225
OW20H242200
OW20T242150
OW20T242950
OW20F242000
OW20R241600
FGPWM24
FPEOM24
FW40M24
OW20U241800
OW20U242600
FDNPU24
FOPLU24
FFINU24
OW20L242700
OW20L242800
FCDRZ24
FLWBZ24
FSPLZ24
OW20F241750
OW20R242050
OW20C252800
OW20L242900
OW20G242450
OW20S242400
FCHFQ24
OW20F242125
OW20F242925
OW20R242275
OW20H242250
OW20T242200
OW20F242975
OW20F242100
F11BM24
FINGM24
FPGEM24
FCHFU24
OW20U241900
OW20F242700
FDOMU24
FPCOU24
FGMSU24
OW20X241900
OW20X242800
FCPSZ24
FMABZ24
FSVEZ24
OW20F241850
OW20R242150
OW20O252000
OW20X242900
OW20G242500
OW20S242450
FEURQ24
OW20F242175
OW20R241525
OW20R242325
OW20H242300
OW20T242250
OW20R242975
OW20F242200
FACPM24
FCARM24
FPKNM24
FEURU24
OW20U242000
OW20R242700
FENAU24
FPEOU24
FW20Z2420
OW20X242000
F11BZ24
FDNPZ24
FMBKZ24
FTENZ24
OW20F241950
OW20R242250
OW20O252100
OW20C252900
OW20G242550
OW20S242500
FGBPQ24
OW20F242225
OW20R241575
OW20R242375
OW20H242350
OW20T242300
OW20F242300
FALEM24
FJSWM24
FPKOM24
FGBPU24
OW20U242100
OW20I242700
FEUHU24
FPGEU24
FW40U24
OW20X242100
FACPZ24
FDOMZ24
FMILZ24
FTPEZ24
OW20F242050
OW20R242350
OW20O252200
OW20O252900
OW20G242600
OW20S242550
FUSDQ24
OW20F242275
OW20R241625
OW20R242425
OW20H242400
OW20T242350
OW20F242400
FALRM24
FKGHM24
FPLWM24
FUSDU24
OW20U242200
OW20U242700
FGPWU24
FPKNU24
FCHFZ24
OW20X242200
FALEZ24
FEATZ24
FMRCZ24
FXTBZ24
OW20F242150
OW20R242450
OW20O252300
FCHFN24
OW20G242650
OW20S242600
OW20F241525
OW20F242325
OW20R241675
OW20R242475
OW20H242450
OW20T242400
OW20F242500
FATTM24
FKRUM24
FPXMM24
OW20I241600
OW20U242300
F11BU24
FINGU24
FPKOU24
FEURZ24
OW20X242300
FALRZ24
FEATM24
FOPLZ24
FBASZ24
OW20F242250
OW20R242550
OW20O252400
FEURN24
OW20G242700
OW20S242650
OW20F241575
OW20F242375
OW20R241725
OW20R242525
OW20H242500
OW20T242450
OW20R241700
FBDXM24
FKTYM24
FPZUM24
OW20I241700
OW20U242400
FACPU24
FJSWU24
FPLWU24
FGBPZ24
OW20X242400
FAPRZ24
FEATU24
FPCOZ24
FFINZ24
OW20F242350
OW20R242650
OW20O252500
FGBPN24
OW20G242750
OW20S242700
OW20F241625
OW20F242425
OW20R241775
OW20R242575
OW20H242550
OW20T242500
OW20R241800
FCCCM24
FLPPM24
FSPLM24
OW20I241800
OW20F241500
FALEU24
FKGHU24
FPXMU24
FUSDZ24
OW20X242500
FAPRM24
FENAZ24
FPEOZ24
FGMSZ24
OW20F242450
OW20R242750
OW20O252600
FUSDN24
OW20G242800
OW20S242750
OW20F241675
OW20F242475
OW20R241825
OW20R242625
OW20H242600
OW20T242550