Nazwa spółki Czas ost. trans. Kurs odn. Kurs otw Kurs min Kurs maks Kurs ost Zm.do odn Wol. obr. - skumul. Wart. obr.-skumul. (tys zł)
Typ Kontrakty terminowe na indeksy
ASSECOPOL12:50:4155,0055,0054,5555,0555,000,0045 6545 011,17
BIOTON12:51:480,180,180,180,190,180,002 892 4571 043,71
BRE12:46:55294,60299,00295,00301,80296,000,482 7531 642,56
BZWBK12:44:58210,50210,50208,20211,80210,30-0,1097 66641 063,04
CEZ12:52:51121,50121,50119,40121,50119,80-1,4061 20214 660,73
CYFRPLSAT12:48:3915,2815,4015,0015,4515,20-0,52267 9748 188,90
ASSECOPOL
FACPH1212:25:2749,1050,3549,0850,3549,08-0,0429,94
FACPM1111:41:1251,5551,7051,4051,7051,700,29841,27
FACPM1200:00:0048,200,000,000,000,000,0000,00
FACPU1100:00:0038,200,000,000,000,000,0000,00
FACPU1200:00:0048,000,000,000,000,000,0000,00
FACPZ1100:00:0047,900,000,000,000,000,0000,00
CDRED
FCDRH1212:51:496,446,326,126,396,27-2,6410163,46
FCDRM1200:00:006,400,000,000,000,000,0000,00
FCDRU1100:00:004,120,000,000,000,000,0000,00
FCDRU1200:00:006,180,000,000,000,000,0000,00
FCDRZ1100:00:004,910,000,000,000,000,0000,00
Frank Szwajcarski
FCHFF1100:00:00300,700,000,000,000,000,0000,00
FCHFF1200:00:00365,040,000,000,000,000,0000,00
FCHFG1110:19:54300,80301,20301,20301,20301,200,13130,12
FCHFG1200:00:00345,900,000,000,000,000,0000,00
FCHFH1212:49:40347,22347,80346,60349,00349,000,5114487,22
FCHFJ1100:00:00305,700,000,000,000,000,0000,00
FCHFJ1200:00:00347,800,000,000,000,000,0000,00
FCHFK1100:00:00312,100,000,000,000,000,0000,00
FCHFM1212:50:49349,87348,20348,20350,45350,450,1713454,87
FCHFN1100:00:00346,600,000,000,000,000,0000,00
FCHFQ1110:13:55362,90370,70370,70370,70370,702,15137,07
FCHFU1110:21:33360,29358,69358,00360,20360,01-0,08401 436,92
FCHFU1200:00:00349,700,000,000,000,000,0000,00
FCHFV1000:00:00295,700,000,000,000,000,0000,00
FCHFV1100:00:00352,700,000,000,000,000,0000,00
FCHFX1000:00:00290,800,000,000,000,000,0000,00
FCHFX1100:00:00353,800,000,000,000,000,0000,00
FCHFZ1110:29:58369,99370,00367,70370,00368,46-0,41361 326,15
FCHFZ1200:00:00349,700,000,000,000,000,0000,00
EUROCASH
FEURF1100:00:00386,600,000,000,000,000,0000,00
FEURF1200:00:00436,600,000,000,000,000,0000,00
FEURG1100:00:00391,900,000,000,000,000,0000,00
FEURG1211:53:58419,09419,49419,49419,49419,490,10141,95
FEURH1212:54:05420,40420,49419,90423,00422,700,5523969,42
FEURJ1100:00:00395,500,000,000,000,000,0000,00
FEURJ1200:00:00420,200,000,000,000,000,0000,00
FEURK1100:00:00392,200,000,000,000,000,0000,00
FEURM1212:51:08420,32421,90421,90424,10424,100,908338,51
FEURN1100:00:00401,000,000,000,000,000,0000,00
FEURQ1100:00:00413,800,000,000,000,000,0000,00
FEURU1110:09:05434,00433,00432,00434,20434,000,00833 594,86
FEURU1212:49:34423,00425,09425,09425,09425,090,49142,51
FEURV1000:00:00396,000,000,000,000,000,0000,00
FEURV1100:00:00434,300,000,000,000,000,0000,00
FEURX1000:00:00395,600,000,000,000,000,0000,00
FEURX1100:00:00439,010,000,000,000,000,0000,00
FEURZ1110:29:20452,79452,00450,00452,80450,40-0,53803 606,27
FEURZ1200:00:00424,600,000,000,000,000,0000,00
GPW
FGPWH1211:37:4842,8843,0043,0043,5143,270,91312,98
FGPWM1200:00:0044,560,000,000,000,000,0000,00
FGPWU1200:00:0040,610,000,000,000,000,0000,00
GTC
FGTCH1212:44:2811,1511,2511,2511,2611,260,9944,50
FGTCM1200:00:0011,610,000,000,000,000,0000,00
FGTCU1200:00:0011,610,000,000,000,000,0000,00
FGTCZ1112:12:229,259,009,009,009,00-2,7010,90
JSW
FJSWH1209:37:13108,80110,90110,90111,50111,502,48333,34
FJSWM1200:00:00107,500,000,000,000,000,0000,00
FJSWU1200:00:00104,000,000,000,000,000,0000,00
FJSWZ1100:00:0088,950,000,000,000,000,0000,00
KERNEL
FKERH1200:00:0071,800,000,000,000,000,0000,00
FKERM1200:00:0076,050,000,000,000,000,0000,00
FKERU1200:00:0077,250,000,000,000,000,0000,00
FKERZ1100:00:0065,750,000,000,000,000,0000,00
KGHM
FKGHH1212:58:33141,70142,50141,20143,20141,700,002323 302,52
FKGHM1112:58:50187,55187,30186,60188,25187,750,114588 590,18
FKGHM1211:52:24143,00140,65140,65140,65140,65-1,64114,06
FKGHU1112:59:02165,25165,45165,45169,55168,251,823185 360,86
FKGHU1200:00:00129,100,000,000,000,000,0000,00
FKGHZ1112:57:51108,40108,60103,20110,00105,00-3,145445 780,18
LOTOS
FLTSH1212:56:0228,5028,3527,3528,8627,47-3,61134373,49
FLTSM1100:00:0045,800,000,000,000,000,0000,00
FLTSM1211:48:4428,8428,6427,5628,6427,79-3,64719,66
FLTSU1112:32:3226,6626,8026,8027,6027,603,531540,50
FLTSU1200:00:0027,670,000,000,000,000,0000,00
FLTSZ1112:15:1423,9023,9023,7123,9023,71-0,7949,54
BOGDANKA
FLWBH1200:00:00127,000,000,000,000,000,0000,00
FLWBM1212:54:45126,00126,00126,00126,00126,000,00337,80
FLWBU1200:00:00127,500,000,000,000,000,0000,00
FLWBZ1100:00:00107,000,000,000,000,000,0000,00
PETROLINV
FOILH1211:46:552,772,822,772,822,770,00277,50
FOILM1200:00:002,800,000,000,000,000,0000,00
FOILU1112:05:174,344,424,384,454,421,847332,26
FOILU1200:00:002,890,000,000,000,000,0000,00
FOILZ1112:47:192,712,712,712,732,710,004010,86
PBG
FPBGH1210:00:5380,0080,0079,6580,0079,65-0,44755,91
FPBGM1209:51:2079,9579,9079,9079,9079,90-0,06431,96
FPBGU1200:00:0082,000,000,000,000,000,0000,00
PEKAO
FPEOH1212:50:44161,70162,70161,70163,15161,700,0027438,57
FPEOM1111:14:11170,30170,00170,00170,00170,00-0,18117,00
FPEOM1200:00:00157,700,000,000,000,000,0000,00
FPEOU1112:37:13137,10137,00137,00138,90138,000,6611151,88
FPEOU1200:00:00160,500,000,000,000,000,0000,00
FPEOZ1110:48:13144,15146,00145,50146,00146,001,28687,55
PGE
FPGEH1212:54:1520,2020,2520,0620,2520,06-0,69612,11
FPGEM1111:31:1724,7224,7224,7224,8524,850,531024,80
FPGEM1200:00:0020,200,000,000,000,000,0000,00
FPGEU1112:51:4319,0019,1019,0019,1519,100,531528,64
FPGEU1209:31:2419,9119,9219,9219,9219,920,0523,98
FPGEZ1110:17:1220,4520,4520,4520,5020,500,24510,24
PGNIG
FPGNH1212:10:283,723,733,673,733,70-0,5446170,07
FPGNM1112:09:424,194,244,244,264,251,43729,76
FPGNM1200:00:003,790,000,000,000,000,0000,00
FPGNU1109:13:243,903,953,933,963,930,77311,84
FPGNU1200:00:003,830,000,000,000,000,0000,00
FPGNZ1109:50:434,314,304,284,304,28-0,70834,38
PKNORLEN
FPKNH1212:43:4738,6738,8137,3738,9837,60-2,77248942,68
FPKNM1112:59:0852,0051,8551,8552,1552,100,19145754,26
FPKNM1211:01:2638,7938,2637,6538,2637,65-2,941764,48
FPKNU1112:58:3937,2737,6037,2037,8037,701,1551191,55
FPKNU1209:42:0137,0236,1136,1137,2437,240,5927,33
FPKNZ1112:57:3236,0036,0535,7836,3035,79-0,5852186,84
PKOBP
FPKOH1212:57:1335,7035,9335,7036,1035,700,003621 300,30
FPKOM1112:57:2542,9142,8142,6042,9342,77-0,3399423,36
FPKOM1200:00:0035,510,000,000,000,000,0000,00
FPKOU1112:47:0131,2131,4531,2132,1432,002,53302958,89
FPKOU1211:20:3135,6735,7535,7535,7535,750,2213,58
FPKOZ1112:58:1333,3333,3533,0533,4533,10-0,69104345,44
PZU
FPZUH1212:55:52346,50345,00339,80345,00341,70-1,397239,51
FPZUM1112:37:03385,05383,15383,15386,95385,500,1221808,64
FPZUM1200:00:00344,000,000,000,000,000,0000,00
FPZUU1111:58:49344,50346,75345,00346,80345,000,158276,79
FPZUU1200:00:00346,650,000,000,000,000,0000,00
FPZUZ1111:22:10311,00314,90312,85314,90314,901,256188,34
TECHWIG
FTECH800:00:000,000,000,000,000,000,0000,00
FTECM800:00:000,000,000,000,000,000,0000,00
FTECU700:00:000,000,000,000,000,000,0000,00
FTECU800:00:000,000,000,000,000,000,0000,00
FTECZ700:00:000,000,000,000,000,000,0000,00
TAURONPE
FTPEH1108:30:016,306,306,306,306,300,0016,30
FTPEH1212:05:595,435,485,485,485,480,92738,36
FTPEM1110:53:266,736,746,716,746,71-0,301067,16
FTPEM1200:00:005,430,000,000,000,000,0000,00
FTPEU1111:56:335,195,225,225,225,220,5815,22
FTPEU1200:00:005,300,000,000,000,000,0000,00
FTPEZ1110:39:385,235,255,255,255,250,38947,25
TPSA
FTPSH1212:33:3416,8116,9016,8916,9616,900,541220,32
FTPSM1112:04:4618,8518,8518,7418,8618,75-0,53174326,75
FTPSM1200:00:0016,200,000,000,000,000,0000,00
FTPSU1111:10:1316,9917,0017,0017,4517,452,714272,92
FTPSU1200:00:0016,100,000,000,000,000,0000,00
FTPSZ1112:51:1217,1116,9316,8717,2617,02-0,531423,82
TVN
FTVNH1212:50:3811,9512,0412,0412,3012,252,511012,18
FTVNM1209:30:3211,7512,1012,1012,2112,213,9122,43
FTVNU1209:46:0611,7512,1212,1212,2112,213,9122,43
FTVNZ1110:33:129,299,369,109,409,10-2,055450,69
Dolar Amerykański
FUSDF1100:00:00289,700,000,000,000,000,0000,00
FUSDF1200:00:00334,600,000,000,000,000,0000,00
FUSDG1100:00:00289,510,000,000,000,000,0000,00
FUSDG1212:48:35316,51314,90314,51317,00317,000,159284,28
FUSDH1212:58:12318,25316,95316,50320,00319,510,4044013 977,87
FUSDJ1100:00:00273,900,000,000,000,000,0000,00
FUSDJ1200:00:00321,800,000,000,000,000,0000,00
FUSDK1108:34:31276,20274,00274,00274,00274,00-0,80127,40
FUSDM1212:33:32318,79318,96317,76320,00320,000,3811351,29
FUSDN1109:55:35284,00283,50283,50284,00284,000,004113,50
FUSDQ1110:19:28289,00293,30292,60294,10293,001,3814410,61
FUSDU1110:30:00313,14312,25311,21315,34314,800,531394 359,70
FUSDU1200:00:00320,990,000,000,000,000,0000,00
FUSDV1009:36:01279,49277,10277,10277,60277,60-0,683166,41
FUSDV1100:00:00313,700,000,000,000,000,0000,00
FUSDX1000:00:00288,500,000,000,000,000,0000,00
FUSDX1110:29:35319,70328,95327,00328,95327,002,285163,86
FUSDZ1110:22:59347,52346,80345,00347,90345,69-0,531555 364,83
FUSDZ1200:00:00321,800,000,000,000,000,0000,00
WIG20
FW20H0900:00:000,000,000,000,000,000,0000,00
FW20H1012:57:012 430,002 441,002 405,002 449,002 412,00-0,7432 2971 564 903,04
FW20H1112:58:232 755,002 767,002 755,002 771,002 760,000,1813 715378 855,30
FW20H1212:58:592 390,002 403,002 379,002 413,002 383,00-0,2923 870572 545,41
FW20H800:00:000,000,000,000,000,000,0000,00
FW20H900:00:000,000,000,000,000,000,0000,00
FW20M0900:00:000,000,000,000,000,000,0000,00
FW20M1012:56:392 356,002 369,002 349,002 372,002 353,00-0,1313 972659 511,81
FW20M1112:58:412 869,002 864,002 862,002 872,002 870,000,0313 600389 839,30
FW20M1212:51:382 395,002 408,002 385,002 417,002 387,00-0,331543 703,79
FW20M800:00:000,000,000,000,000,000,0000,00
FW20M900:00:000,000,000,000,000,000,0000,00
FW20U0912:58:312 164,002 164,002 145,002 165,002 155,00-0,4210 609457 340,74
FW20U1012:57:012 547,002 558,002 555,002 568,002 560,000,5115 805810 008,96
FW20U1112:58:592 280,002 284,002 282,002 314,002 310,001,3215 322352 465,44
FW20U1212:51:162 361,002 375,002 352,002 382,002 352,00-0,3835829,01
FW20U700:00:000,000,000,000,000,000,0000,00
FW20U800:00:000,000,000,000,000,000,0000,00
FW20Z0800:00:000,000,000,000,000,000,0000,00
FW20Z0912:57:002 334,002 334,002 331,002 351,002 338,000,1711 150521 486,28
FW20Z1012:59:012 755,002 765,002 753,002 766,002 755,000,0010 407574 453,12
FW20Z1112:59:012 172,002 179,002 156,002 180,002 162,00-0,4615 688339 835,10
FW20Z1212:56:182 371,002 385,002 361,002 385,002 366,00-0,2126614,88
FW20Z700:00:000,000,000,000,000,000,0000,00
FW20Z800:00:000,000,000,000,000,000,0000,00
mWIG40
FW40H0900:00:000,000,000,000,000,000,0000,00
FW40H1012:57:292 460,002 463,002 446,002 463,002 451,00-0,37532 599,89
FW40H1112:19:402 853,002 855,002 847,002 858,002 847,00-0,21371 054,72
FW40H1212:51:512 437,002 453,002 424,002 453,002 424,00-0,5331756,72
FW40H800:00:000,000,000,000,000,000,0000,00
FW40H900:00:000,000,000,000,000,000,0000,00
FW40M0900:00:000,000,000,000,000,000,0000,00
FW40M1012:49:062 431,002 436,002 430,002 439,002 430,00-0,0413633,06
FW40M1111:11:212 901,002 903,002 888,002 903,002 888,00-0,45511 476,03
FW40M1200:00:002 420,000,000,000,000,000,0000,00
FW40M800:00:000,000,000,000,000,000,0000,00
FW40U0912:18:212 201,002 200,002 200,002 215,002 215,000,64411 812,87
FW40U1012:54:562 577,002 579,002 579,002 585,002 583,000,23371 910,77
FW40U1112:57:012 148,002 169,002 160,002 186,002 184,001,68531 152,62
FW40U1200:00:002 532,000,000,000,000,000,0000,00
FW40U700:00:000,000,000,000,000,000,0000,00
FW40U800:00:000,000,000,000,000,000,0000,00
FW40Z0800:00:000,000,000,000,000,000,0000,00
FW40Z0911:54:032 345,002 346,002 346,002 365,002 357,000,51261 225,83
FW40Z1012:50:392 797,002 805,002 803,002 814,002 808,000,39553 090,96
FW40Z1111:10:032 140,002 149,002 139,002 149,002 140,000,006128,62
FW40Z700:00:000,000,000,000,000,000,0000,00
FW40Z800:00:000,000,000,000,000,000,0000,00
GETIN12:35:4810,9910,9310,9311,0010,94-0,45164 9433 616,80
GTC12:40:0124,1023,8123,8024,0024,00-0,415 870280,33
KGHM12:52:10134,10136,80136,20137,90137,902,83266 87973 127,93
LOTOS12:41:5831,8432,0031,9232,0932,000,5056 6013 623,25
PBG12:29:36219,00220,90220,00222,10220,000,464 2461 876,26
PEKAO12:51:46183,20186,00184,20186,40184,700,8295 65435 359,03
PGE12:52:5822,5022,5522,5322,8322,640,62916 05041 491,61
PGNIG12:51:353,763,753,733,783,760,00987 0047 397,28
PKNORLEN12:52:2742,9743,7043,0043,7043,000,07235 01820 319,69
PKOBP12:52:2644,5044,9544,7145,0044,790,65600 77153 885,83
POLIMEXMS12:49:274,304,324,254,344,26-0,93194 7611 677,93
PZU12:52:45369,00367,10367,10373,40368,50-0,14615 597455 024,16
TPSA12:53:0017,8417,7617,4217,9817,43-2,301 194 12642 118,26
TVN12:51:2717,9818,1017,9618,1017,96-0,1140 3641 455,49