Notowania kontraktów terminowych GPW
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | LOP |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FACPM12 | 16.05.2012 16:11 | 45.61 | +0.71 | (+1.58%) | 44.90 | 45.00 | 45.00 | 45.61 | 16 | 72 498 | 47 |
| FACPU12 | 16.05.2012 16:18 | 46.65 | +0.75 | (+1.63%) | 45.90 | 45.70 | 45.70 | 46.65 | 2 | 9 235 | 41 |
| FACPZ12 | 15.05.2012 17:10 | 46.72 | -8.08 | (-14.74%) | 54.80 | 46.43 | 46.43 | 46.72 | 49 | 228 317 | 49 |
| FBRSM12 | 11:01 | 0.60 | -0.03 | (-4.76%) | 0.63 | 0.60 | 0.60 | 0.60 | 2 | 1 200 | 33 |
| FBRSU12 | 21.03.2012 12:26 | 0.82 | 0.00 | (0.00%) | 0.82 | 0.82 | 0.82 | 0.82 | 2 | 1 640 | |
| FBRSZ12 | 12.04.2012 16:59 | 0.81 | 0.00 | (0.00%) | 0.81 | 0.81 | 0.81 | 0.81 | 5 | 4 050 | 8 |
| FCDRM12 | 14:50 | 4.74 | -0.05 | (-1.04%) | 4.79 | 4.62 | 4.62 | 4.82 | 51 | 23 933 | 481 |
| FCDRU12 | 10:12 | 4.75 | +0.06 | (+1.28%) | 4.69 | 4.81 | 4.75 | 4.81 | 2 | 956 | 25 |
| FCDRZ12 | 11.05.2012 15:03 | 5.30 | 0.00 | (0.00%) | 5.30 | 5.30 | 5.30 | 5.30 | 1 | 530 | 1 |
| FCHFH13 | 17.05.2012 11:09 | 368.90 | +0.89 | (+0.24%) | 368.01 | 368.90 | 368.90 | 368.90 | 3 | 11 067 | 257 |
| FCHFK12 | 26.04.2012 16:10 | 348.20 | -0.20 | (-0.06%) | 348.40 | 348.20 | 348.20 | 348.20 | 9 | 313 380 | 9 |
| FCHFM12 | 14:09 | 362.30 | -1.70 | (-0.47%) | 364.00 | 364.80 | 362.30 | 364.85 | 96 | 349 782 | 1 529 |
| FCHFN12 | 16.05.2012 17:19 | 363.70 | +1.25 | (+0.34%) | 362.45 | 363.70 | 363.70 | 363.70 | 1 | 3 637 | 1 |
| FCHFU12 | 17.05.2012 17:19 | 365.31 | +0.60 | (+0.16%) | 364.71 | 368.50 | 365.31 | 368.50 | 3 | 11 003 | 1 794 |
| FCHFZ12 | 16.05.2012 16:41 | 366.00 | -2.00 | (-0.54%) | 368.00 | 370.80 | 366.00 | 371.00 | 30 | 110 652 | 499 |
| FEURH13 | 12:52 | 445.88 | +0.48 | (+0.11%) | 445.40 | 445.00 | 445.00 | 445.88 | 23 | 102 430 | 313 |
| FEURK12 | 16.05.2012 16:16 | 433.90 | +10.70 | (+2.53%) | 423.20 | 423.20 | 423.20 | 436.30 | 4 | 17 166 | 22 |
| FEURM12 | 14:49 | 435.61 | -1.19 | (-0.27%) | 436.80 | 437.95 | 433.60 | 438.31 | 256 | 1 115 275 | 2 394 |
| FEURN12 | 17.05.2012 17:17 | 438.40 | +1.40 | (+0.32%) | 437.00 | 437.80 | 437.80 | 440.00 | 3 | 13 162 | 220 |
| FEURU12 | 13:30 | 438.00 | -1.80 | (-0.41%) | 439.80 | 441.30 | 438.00 | 441.50 | 29 | 127 828 | 1 308 |
| FEURZ12 | 13:47 | 440.00 | -0.61 | (-0.14%) | 440.61 | 443.00 | 440.00 | 443.40 | 8 | 35 384 | 1 139 |
| FGPWM12 | 14:30 | 34.62 | +0.99 | (+2.94%) | 33.63 | 34.62 | 34.62 | 34.62 | 2 | 6 924 | 54 |
| FGPWU12 | 09:53 | 33.18 | -0.23 | (-0.69%) | 33.41 | 33.18 | 33.18 | 33.18 | 1 | 3 318 | 8 |
| FGPWZ12 | 44.09 | 0.00 | (0.00%) | 44.09 | 0.00 | 0.00 | 0.00 | ||||
| FGTCM12 | 14:29 | 6.05 | -0.13 | (-2.10%) | 6.18 | 5.90 | 5.89 | 6.16 | 46 | 27 955 | 949 |
| FGTCU12 | 15.05.2012 16:54 | 6.11 | -0.22 | (-3.48%) | 6.33 | 6.20 | 6.11 | 6.20 | 2 | 1 231 | 36 |
| FGTCZ12 | 09.05.2012 15:13 | 6.95 | -0.10 | (-1.42%) | 7.05 | 6.97 | 6.95 | 6.97 | 2 | 1 392 | 2 |
| FJSWM12 | 13:25 | 88.80 | -1.90 | (-2.09%) | 90.70 | 88.50 | 87.20 | 88.80 | 6 | 52 820 | 74 |
| FJSWU12 | 07.05.2012 09:02 | 86.00 | +0.10 | (+0.12%) | 85.90 | 86.00 | 86.00 | 86.00 | 7 | 60 200 | 57 |
| FJSWZ12 | 104.70 | 0.00 | (0.00%) | 104.70 | 0.00 | 0.00 | 0.00 | ||||
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | LOP |
| FKERM12 | 17.05.2012 16:43 | 55.80 | -4.20 | (-7.00%) | 60.00 | 58.70 | 55.80 | 58.70 | 20 | 114 845 | 30 |
| FKERU12 | 17.05.2012 15:33 | 56.80 | -2.45 | (-4.14%) | 59.25 | 56.80 | 56.80 | 56.80 | 1 | 5 680 | 3 |
| FKERZ12 | 73.05 | 0.00 | (0.00%) | 73.05 | 0.00 | 0.00 | 0.00 | ||||
| FKGHM12 | 14:50 | 118.80 | -0.30 | (-0.25%) | 119.10 | 117.60 | 116.80 | 119.50 | 333 | 3 934 495 | 870 |
| FKGHU12 | 13:01 | 102.50 | -0.05 | (-0.05%) | 102.55 | 100.20 | 100.20 | 102.55 | 6 | 61 230 | 188 |
| FKGHZ12 | 13:13 | 101.45 | -1.00 | (-0.98%) | 102.45 | 105.00 | 101.45 | 105.00 | 4 | 41 390 | 20 |
| FKOVM12 | 14:46 | 1.34 | -0.04 | (-2.90%) | 1.38 | 1.35 | 1.29 | 1.35 | 50 | 64 800 | 121 |
| FKOVU12 | 11.05.2012 14:31 | 1.47 | 0.00 | (0.00%) | 1.47 | 1.47 | 1.47 | 1.47 | 1 | 1 470 | 16 |
| FKOVZ12 | 1.89 | 0.00 | (0.00%) | 1.89 | 0.00 | 0.00 | 0.00 | ||||
| FLTSM12 | 14:52 | 24.60 | +0.15 | (+0.61%) | 24.45 | 24.22 | 23.40 | 24.66 | 57 | 137 034 | 366 |
| FLTSU12 | 16.05.2012 17:30 | 25.20 | -0.35 | (-1.37%) | 25.55 | 24.88 | 24.55 | 25.20 | 8 | 19 761 | 33 |
| FLTSZ12 | 04.05.2012 13:05 | 29.21 | -0.12 | (-0.41%) | 29.33 | 28.37 | 28.37 | 29.21 | 2 | 5 758 | 14 |
| FLWBM12 | 08:34 | 117.05 | -3.05 | (-2.54%) | 120.10 | 117.05 | 117.05 | 117.05 | 1 | 11 705 | 27 |
| FLWBU12 | 16.05.2012 17:30 | 124.75 | +3.75 | (+3.10%) | 121.00 | 124.75 | 124.75 | 124.75 | 1 | 12 475 | 74 |
| FLWBZ12 | 02.05.2012 17:12 | 125.00 | +0.85 | (+0.68%) | 124.15 | 125.00 | 125.00 | 125.00 | 1 | 12 500 | 7 |
| FOILM12 | 14:50 | 1.21 | -0.01 | (-0.82%) | 1.22 | 1.24 | 1.16 | 1.24 | 249 | 30 053 | 2 694 |
| FOILU12 | 14:10 | 1.23 | 0.00 | (0.00%) | 1.23 | 1.18 | 1.18 | 1.24 | 48 | 5 813 | 306 |
| FOILZ12 | 17.05.2012 11:43 | 1.35 | -0.33 | (-19.64%) | 1.68 | 1.35 | 1.35 | 1.35 | 1 | 135 | 87 |
| FPBGM12 | 14:22 | 20.76 | +1.14 | (+5.81%) | 19.62 | 19.45 | 19.45 | 20.79 | 70 | 142 140 | 181 |
| FPBGU12 | 17.05.2012 17:13 | 20.80 | -1.50 | (-6.73%) | 22.30 | 22.35 | 20.32 | 22.35 | 21 | 44 254 | 48 |
| FPBGZ12 | 30.04.2012 17:10 | 26.00 | +1.12 | (+4.50%) | 24.88 | 26.00 | 26.00 | 26.00 | 1 | 2 600 | 2 |
| FPEOM12 | 09:58 | 130.00 | -0.20 | (-0.15%) | 130.20 | 130.00 | 130.00 | 130.00 | 1 | 13 000 | 245 |
| FPEOU12 | 11:15 | 129.05 | -2.30 | (-1.75%) | 131.35 | 129.05 | 129.05 | 129.05 | 1 | 12 905 | 32 |
| FPEOZ12 | 27.04.2012 10:19 | 142.90 | +1.00 | (+0.70%) | 141.90 | 142.90 | 142.90 | 142.90 | 1 | 14 290 | 11 |
| FPGEM12 | 14:41 | 17.89 | -0.21 | (-1.16%) | 18.10 | 17.70 | 17.60 | 18.21 | 45 | 80 579 | 486 |
| FPGEU12 | 14:46 | 17.20 | +0.60 | (+3.61%) | 16.60 | 16.54 | 16.54 | 17.27 | 13 | 22 356 | 246 |
| FPGEZ12 | 15.05.2012 08:30 | 17.58 | -0.10 | (-0.57%) | 17.68 | 17.58 | 17.58 | 17.58 | 1 | 1 758 | 4 |
| FPGNM12 | 09:02 | 3.88 | -0.09 | (-2.27%) | 3.97 | 3.91 | 3.88 | 3.91 | 4 | 15 590 | 114 |
| FPGNU12 | 17.04.2012 08:31 | 4.21 | -0.16 | (-3.66%) | 4.37 | 4.21 | 4.21 | 4.21 | 1 | 4 210 | 1 |
| FPGNZ12 | 30.03.2012 11:46 | 4.08 | -0.06 | (-1.45%) | 4.14 | 4.10 | 4.08 | 4.10 | 2 | 8 180 | 1 |
| Profil | Czas | Kurs | Zmiana | Zmiana % | Odn. | Otw. | Min. | Max. | Wolumen | Obrót | LOP |
| FPKNM12 | 14:43 | 33.75 | +0.70 | (+2.12%) | 33.05 | 32.39 | 32.15 | 33.77 | 297 | 987 296 | 1 295 |
| FPKNU12 | 13:49 | 33.20 | -0.26 | (-0.78%) | 33.46 | 32.45 | 32.25 | 33.20 | 5 | 16 325 | 965 |
| FPKNZ12 | 17.05.2012 13:35 | 33.04 | +0.28 | (+0.85%) | 32.76 | 33.04 | 33.04 | 33.04 | 1 | 3 304 | 48 |
| FPKOM12 | 14:55 | 30.46 | +0.56 | (+1.87%) | 29.90 | 29.89 | 29.56 | 30.46 | 297 | 891 440 | 1 290 |
| FPKOU12 | 10:39 | 30.39 | +0.06 | (+0.20%) | 30.33 | 29.95 | 29.68 | 30.42 | 9 | 27 023 | 145 |
| FPKOZ12 | 11:38 | 29.93 | -0.80 | (-2.60%) | 30.73 | 30.46 | 29.93 | 30.58 | 6 | 18 126 | 24 |
| FPZUM12 | 14:41 | 303.90 | +0.95 | (+0.31%) | 302.95 | 300.50 | 297.00 | 306.50 | 33 | 991 910 | 87 |
| FPZUU12 | 11:30 | 285.00 | -1.90 | (-0.66%) | 286.90 | 290.00 | 285.00 | 290.00 | 11 | 317 500 | 34 |
| FPZUZ12 | 14:47 | 288.40 | +1.85 | (+0.65%) | 286.55 | 284.10 | 283.55 | 292.90 | 6 | 173 475 | 14 |
| FTPEM12 | 14:16 | 4.30 | +0.06 | (+1.42%) | 4.24 | 4.00 | 4.00 | 4.33 | 31 | 129 110 | 167 |
| FTPEU12 | 13:45 | 4.09 | +0.09 | (+2.25%) | 4.00 | 3.90 | 3.90 | 4.10 | 10 | 40 420 | 91 |
| FTPEZ12 | 13:26 | 4.16 | +0.10 | (+2.46%) | 4.06 | 4.11 | 4.11 | 4.16 | 4 | 16 530 | 61 |
| FTPSM12 | 10:37 | 16.33 | -0.03 | (-0.18%) | 16.36 | 16.37 | 16.33 | 16.37 | 48 | 78 434 | 1 416 |
| FTPSU12 | 16.05.2012 09:44 | 15.20 | -0.35 | (-2.25%) | 15.55 | 15.31 | 15.20 | 15.31 | 12 | 18 311 | 193 |
| FTPSZ12 | 17.05.2012 10:11 | 15.70 | -0.31 | (-1.94%) | 16.01 | 15.70 | 15.70 | 15.70 | 1 | 1 570 | 13 |
| FTVNM12 | 13:31 | 8.20 | +0.50 | (+6.49%) | 7.70 | 7.90 | 7.90 | 8.20 | 7 | 5 649 | 69 |
| FTVNU12 | 09.02.2012 09:46 | 12.21 | +0.46 | (+3.91%) | 11.75 | 12.12 | 12.12 | 12.21 | 2 | 2 433 | 6 |
| FTVNZ12 | 11.41 | 0.00 | (0.00%) | 11.41 | 0.00 | 0.00 | 0.00 | ||||
| FUSDH13 | 13:21 | 350.60 | +0.60 | (+0.17%) | 350.00 | 352.90 | 350.60 | 352.90 | 41 | 144 420 | 229 |
| FUSDK12 | 08:32 | 345.00 | +2.30 | (+0.67%) | 342.70 | 345.00 | 345.00 | 345.00 | 10 | 34 500 | 20 |
| FUSDM12 | 14:50 | 342.70 | -0.96 | (-0.28%) | 343.66 | 345.61 | 341.48 | 346.60 | 3 366 | 11 594 185 | 8 049 |
| FUSDN12 | 17.05.2012 15:41 | 344.10 | +1.09 | (+0.32%) | 343.01 | 345.10 | 343.90 | 345.10 | 13 | 44 741 | 150 |
| FUSDU12 | 13:35 | 344.11 | -1.00 | (-0.29%) | 345.11 | 347.70 | 344.11 | 348.00 | 93 | 322 632 | 1 345 |
| FUSDZ12 | 13:46 | 346.50 | -0.75 | (-0.22%) | 347.25 | 350.70 | 346.50 | 350.70 | 59 | 205 287 | 849 |
| FW20 | 14:55 | 2058.00 | +13.00 | (+0.64%) | 2045.00 | 2033.00 | 2013.00 | 2064.00 | 36 255 | 738 525 370 | 117 502 |
| FW20H13 | 14:44 | 2052.00 | +12.00 | (+0.59%) | 2040.00 | 2021.00 | 2013.00 | 2052.00 | 50 | 1 014 070 | 746 |
| FW20M12 | 14:55 | 2058.00 | +13.00 | (+0.64%) | 2045.00 | 2033.00 | 2013.00 | 2064.00 | 35 066 | 715 000 610 | 105 904 |
| FW20U12 | 14:47 | 1999.00 | +13.00 | (+0.65%) | 1986.00 | 1977.00 | 1960.00 | 2003.00 | 1 055 | 20 832 600 | 9 608 |
| FW20Z12 | 14:43 | 2027.00 | +20.00 | (+1.00%) | 2007.00 | 1999.00 | 1980.00 | 2027.00 | 84 | 1 678 090 | 1 244 |
| FW40M12 | 14:39 | 2244.00 | -2.00 | (-0.09%) | 2246.00 | 2224.00 | 2211.00 | 2255.00 | 49 | 1 092 630 | 242 |
| FW40U12 | 08:34 | 2218.00 | -31.00 | (-1.38%) | 2249.00 | 2218.00 | 2218.00 | 2218.00 | 1 | 22 180 | 13 |
| FW40Z12 | 10.05.2012 17:16 | 2391.00 | +14.00 | (+0.59%) | 2377.00 | 2374.00 | 2374.00 | 2391.00 | 2 | 47 650 | 4 |
