Kontrakty terminowe - Giełda

Gazeta.pl > Giełda > Kontrakty terminowe

Notowania kontraktów

Odświeżanie automatyczne:

nazwa	czas	rynek	kurs odnies.	kurs otw.	max	min	kurs aktualny	zmiana	wolumen
FAGOH9	08/28	P	30.35	30.2	30.2	30.2	30.2	-0.49	9
FAGOM8	06/20	P	33.1	33.01	33.15	33.01	33.15	0.15	2
FAGOU8	08/28	P	29.5	29.01	30.0	29.0	30.0	1.69	8
FAGOZ8	08/21	P	30.33	29.96	30.03	29.95	29.95	-1.25	13
FEURH9	08/18	P	334.2	337.2	337.2	334.51	334.51	0.09	2
FEURM8	06/20	P	337.42	337.21	337.21	336.47	336.47	-0.28	24
FEURM9	08/19	P	335.0	335.54	335.54	335.54	335.54	0.16	1
FEURU8	08/28	P	333.32	334.8	335.5	334.36	335.01	0.51	51
FEURZ8	08/28	P	334.76	336.02	336.02	335.51	335.51	0.22	2
FKGHH9	08/19	P	78.5	75.3	75.3	75.3	75.3	-4.08	1
FKGHM8	06/20	P	99.5	101.0	102.7	100.5	102.35	2.86	233
FKGHU8	08/28	P	73.85	73.8	76.25	73.2	76.25	3.25	403
FKGHZ8	08/28	P	73.95	73.8	75.4	73.8	75.4	1.96	7
FPEOM8	06/20	P	170.9	171.0	172.5	170.05	170.05	-0.5	15
FPEOU8	08/28	P	168.6	168.4	175.35	168.4	175.35	4.0	37
FPEOZ8	08/28	P	169.0	166.0	170.2	166.0	170.2	0.71	4
FPKNH9	08/28	P	34.0	34.0	34.0	34.0	34.0	0.0	3
FPKNM8	06/20	P	36.23	36.45	36.5	36.16	36.16	-0.19	50
FPKNU8	08/28	P	33.2	33.15	34.13	33.05	34.09	2.68	317
FPKNZ8	08/28	P	33.8	34.0	34.2	34.0	34.2	1.18	20
FPKOM8	06/20	P	47.95	48.5	48.5	48.12	48.24	0.6	43
FPKOU8	08/28	P	46.76	46.8	48.35	46.38	48.2	3.08	123
FPKOZ8	08/28	P	46.82	46.8	47.9	46.8	47.5	1.45	6
FTECM8	06/20	P	790.0	792.0	792.0	792.0	792.0	0.25	1
FTPSH9	08/22	P	22.9	23.0	23.0	23.0	23.0	0.44	10
FTPSM8	06/20	P	21.8	21.62	21.81	21.5	21.58	-1.01	175
FTPSU8	08/28	P	22.6	22.6	22.7	22.5	22.7	0.44	241
FTPSZ8	08/28	P	22.75	22.75	22.75	22.75	22.75	0.0	2
FUSDH9	08/27	P	230.84	230.13	230.13	230.13	230.13	-0.31	1
FUSDM8	06/20	P	217.67	217.28	217.28	216.17	216.22	-0.67	26
FUSDM9	08/27	P	232.01	231.41	231.41	231.41	231.41	-0.26	1
FUSDU8	08/28	P	227.54	227.0	228.01	227.0	227.85	0.14	365
FUSDZ8	08/28	P	229.36	228.28	229.72	228.28	229.01	-0.15	16
FW20H9	08/28	P	2558.0	2555.0	2625.0	2538.0	2625.0	2.62	162
FW20M8	06/20	P	2710.0	2709.0	2737.0	2702.0	2731.0	0.77	17,981
FW20M9	08/28	P	2575.0	2555.0	2632.0	2555.0	2632.0	2.21	19
FW20U8	08/28	P	2528.0	2525.0	2583.0	2497.0	2583.0	2.18	53,725
FW20Z8	08/28	P	2546.0	2544.0	2605.0	2520.0	2605.0	2.32	632
FW40H9	08/28	P	2411.0	2361.0	2370.0	2360.0	2370.0	-1.7	5
FW40M8	06/20	P	2830.0	2837.0	2847.0	2830.0	2840.0	0.35	24
FW40U8	08/28	P	2358.0	2355.0	2399.0	2350.0	2398.0	1.7	68
FW40Z8	08/28	P	2415.0	2372.0	2425.0	2372.0	2425.0	0.41	5
MW20	08/28	P	254.87	254.47	255.47	254.47	255.47	0.24	10
OW20F8240	06/16	P	332.25	300.0	300.0	300.0	300.0	-9.71	3
OW20F8250	06/16	P	232.95	240.0	240.0	240.0	240.0	3.03	1
OW20F8260	06/20	P	114.2	130.0	130.0	116.0	130.0	13.84	4
OW20F8270	06/20	P	24.23	27.9	37.9	13.0	28.12	16.05	216
OW20F8280	06/20	P	0.28	0.99	1.5	0.01	0.01	-96.43	127
OW20F8290	06/20	P	0.01	0.2	0.05	0.01	0.01	0.0	7
OW20F8300	06/20	P	0.01	0.11	0.06	0.01	0.01	0.0	31
OW20F8310	06/20	P	0.01	0.01	0.01	0.01	0.01	0.0	3
OW20F8320	06/18	P	0.01	0.02	0.02	0.02	0.02	100.0	34
OW20F8330	06/19	P	0.01	0.01	0.01	0.01	0.01	0.0	1
OW20F8340	06/17	P	0.01	0.03	0.03	0.01	0.01	0.0	2
OW20F8350	06/17	P	0.01	0.01	0.01	0.01	0.01	0.0	4
OW20F8360	06/16	P	0.01	0.01	0.01	0.01	0.01	0.0	1
OW20F8370	06/05	P	0.01	0.3	0.05	0.05	0.05	400.0	11
OW20F8380	05/30	P	0.01	0.06	0.06	0.06	0.06	500.0	1
OW20I8210	07/31	P	673.15	673.6	673.6	673.6	673.6	0.07	5
OW20I8220	08/28	P	323.3	314.0	314.0	314.0	314.0	-2.88	1
OW20I8230	08/28	P	229.45	225.0	262.05	225.0	262.05	14.21	8
OW20I8240	08/28	P	146.5	152.0	184.3	152.0	184.3	25.8	13
OW20I8250	08/28	P	81.95	82.5	115.0	67.0	115.0	40.33	115
OW20I8260	08/28	P	39.38	37.0	59.0	32.0	59.0	49.82	100
OW20I8270	08/28	P	16.12	15.6	25.8	13.0	25.8	60.05	139
OW20I8280	08/28	P	5.59	4.2	7.7	4.2	7.6	35.96	356
OW20I8290	08/28	P	1.65	1.13	3.0	1.13	2.01	21.82	589
OW20I8300	08/28	P	0.41	1.0	1.32	1.0	1.0	143.9	30
OW20I8310	08/28	P	0.09	0.9	0.9	0.9	0.9	900.0	1
OW20I8320	08/26	P	0.08	0.37	0.37	0.37	0.37	362.5	71
OW20I8330	08/19	P	0.1	0.26	0.26	0.25	0.25	150.0	5
OW20I8340	08/12	P	0.12	0.3	0.3	0.3	0.3	150.0	50
OW20I8350	08/04	P	0.31	0.3	0.3	0.3	0.3	-3.23	10
OW20I8360	07/28	P	0.06	0.43	0.43	0.43	0.43	616.67	1
OW20I8370	07/14	P	0.04	0.1	0.1	0.05	0.05	25.0	34
OW20I8380	07/01	P	0.18	0.97	0.97	0.97	0.97	438.89	1
OW20I8390	06/30	P	0.11	0.94	0.94	0.94	0.94	754.55	1
OW20I8400	07/04	P	0.02	0.1	0.1	0.1	0.1	400.0	4
OW20I8410	08/01	P	0.01	0.1	0.1	0.1	0.1	900.0	4
OW20I8420	06/05	P	1.53	0.99	0.99	0.99	0.99	-35.29	1
OW20I8430	06/05	P	0.97	0.5	0.5	0.5	0.5	-48.45	2
OW20L8210	07/31	P	709.9	698.0	698.0	698.0	698.0	-1.68	5
OW20L8220	08/27	P	414.1	394.0	394.0	384.0	384.0	-7.27	2
OW20L8230	08/27	P	335.7	309.0	309.0	309.0	309.0	-7.95	1
OW20L8240	07/31	P	443.0	433.2	433.2	433.2	433.2	-2.21	5
OW20L8250	08/28	P	186.7	174.65	174.65	174.65	174.65	-6.45	1
OW20L8260	08/27	P	155.0	153.0	153.0	136.05	136.05	-12.23	2
OW20L8270	08/28	P	101.75	92.25	95.0	91.85	95.0	-6.63	8
OW20L8280	08/28	P	72.55	64.9	66.0	64.9	65.0	-10.41	4
OW20L8290	08/28	P	50.55	36.0	40.0	32.5	40.0	-20.87	8
OW20L8300	08/28	P	34.51	23.4	23.4	21.9	22.0	-36.25	16
OW20L8310	08/28	P	23.08	15.4	16.5	15.0	15.3	-33.71	27
OW20L8320	08/28	P	15.14	10.0	10.5	10.0	10.5	-30.65	2
OW20L8330	08/28	P	9.76	7.0	7.0	7.0	7.0	-28.28	2
OW20L8340	08/12	P	13.48	7.0	7.0	7.0	7.0	-48.07	1
OW20L8350	08/11	P	8.72	5.0	5.0	5.0	5.0	-42.66	1
OW20L8360	08/25	P	4.36	1.5	1.5	1.5	1.5	-65.6	2
OW20L8370	08/14	P	3.78	2.5	2.5	2.5	2.5	-33.86	1
OW20L8380	08/28	P	0.87	1.6	1.6	1.6	1.6	83.91	1
OW20L8390	08/21	P	0.75	1.0	1.0	1.0	1.0	33.33	9
OW20O9230	07/15	P	74.9	55.5	55.5	55.5	55.5	-25.9	5
OW20O9260	06/20	P	156.5	100.0	100.0	100.0	100.0	-36.1	5
OW20O9270	08/12	P	195.0	182.0	182.0	182.0	182.0	-6.67	1
OW20R8230	06/16	P	0.01	0.04	0.04	0.04	0.04	300.0	1
OW20R8240	06/13	P	0.09	3.11	0.92	0.86	0.92	922.22	2
OW20R8250	06/17	P	0.18	1.5	1.5	1.0	1.0	455.56	44
OW20R8260	06/20	P	0.02	0.49	0.2	0.01	0.01	-50.0	49
OW20R8270	06/20	P	10.05	11.0	11.0	0.2	0.3	-97.01	651
OW20R8280	06/20	P	86.1	75.1	90.0	60.0	66.15	-23.17	47
OW20R8290	06/20	P	185.8	140.0	182.0	140.0	182.0	-2.05	25
OW20R8300	06/20	P	285.75	270.0	270.0	270.0	270.0	-5.51	3
OW20R8310	06/20	P	385.75	372.0	372.0	372.0	372.0	-3.56	1
OW20R8320	06/19	P	523.95	525.0	525.0	525.0	525.0	0.2	3
OW20R8330	06/18	P	582.25	620.0	630.0	620.0	630.0	8.2	8
OW20R8360	05/26	P	674.55	674.4	674.4	674.4	674.4	-0.02	5
OW20U8210	08/28	P	0.22	2.78	1.5	1.21	1.21	450.0	2
OW20U8220	08/28	P	1.56	6.0	6.6	2.73	2.73	75.0	21
OW20U8230	08/28	P	7.31	13.25	17.4	7.66	7.66	4.79	101
OW20U8240	08/28	P	23.97	29.0	34.0	18.0	18.0	-24.91	118
OW20U8250	08/28	P	59.0	62.0	70.0	35.0	35.0	-40.68	90
OW20U8260	08/28	P	116.1	120.9	137.0	80.2	80.2	-30.92	88
OW20U8270	08/28	P	192.45	199.95	218.0	154.0	165.0	-14.26	51
OW20U8280	08/28	P	281.5	280.0	280.0	243.8	243.8	-13.39	4
OW20U8290	08/28	P	377.2	350.0	350.0	350.0	350.0	-7.21	5
OW20U8300	08/28	P	475.55	460.0	465.0	440.0	440.0	-7.48	8
OW20U8310	08/28	P	574.85	541.15	541.15	541.15	541.15	-5.86	5
OW20U8320	08/28	P	674.4	641.05	641.05	641.05	641.05	-4.95	5
OW20U8330	08/28	P	774.0	741.05	741.05	741.05	741.05	-4.26	5
OW20U8340	08/11	P	766.25	745.0	770.0	745.0	770.0	0.49	6
OW20U8350	08/25	P	890.55	893.05	893.1	893.05	893.1	0.29	6
OW20U8360	08/12	P	944.25	920.0	920.0	920.0	920.0	-2.57	1
OW20U8380	07/16	P	1310.5	1379.0	1379.0	1379.0	1379.0	5.23	5
OW20U8390	07/21	P	1347.95	1385.0	1385.0	1385.0	1385.0	2.75	3
OW20U8400	07/21	P	1446.85	1470.0	1470.0	1470.0	1470.0	1.6	2
OW20U8430	08/22	P	1723.8	1715.1	1715.1	1715.1	1715.1	-0.5	1
OW20X8210	08/28	P	16.96	30.95	33.0	25.35	25.5	50.35	22
OW20X8220	08/28	P	31.51	54.0	58.85	53.9	53.9	71.06	22
OW20X8230	08/28	P	53.65	60.25	63.25	56.6	57.0	6.24	26
OW20X8240	08/28	P	84.7	94.85	94.85	94.85	94.85	11.98	1
OW20X8250	08/28	P	125.6	145.0	145.0	122.0	122.0	-2.87	3
OW20X8260	08/27	P	159.6	172.0	172.0	172.0	172.0	7.77	1
OW20X8270	08/19	P	172.4	200.0	200.0	200.0	200.0	16.01	1
OW20X8280	07/21	P	298.5	280.0	280.0	280.0	280.0	-6.2	1
OW20X8290	08/12	P	290.35	305.0	305.0	270.0	270.0	-7.01	6
OW20X8300	08/18	P	372.9	370.0	370.0	370.0	370.0	-0.78	4
OW20X8310	08/25	P	480.15	465.0	465.0	465.0	465.0	-3.16	10
OW20X8320	08/22	P	598.95	600.0	600.0	600.0	600.0	0.18	5
OW20X8330	08/18	P	626.05	639.0	639.0	639.0	639.0	2.07	1
OW20X8340	07/28	P	695.45	730.0	730.0	730.0	730.0	4.97	1
OW20X8350	07/24	P	789.55	827.75	827.75	827.75	827.75	4.84	5
OW20X8360	07/24	P	883.7	923.9	923.9	923.9	923.9	4.55	5
OW20X8370	07/24	P	978.9	1023.35	1029.25	1023.35	1029.25	5.14	10
OW20X8380	07/24	P	1074.9	1118.45	1124.4	1118.45	1124.4	4.61	10
OW20X8390	07/24	P	1171.4	1218.7	1224.65	1218.7	1224.65	4.55	10