Dane opóźnione o 15 minut
| Nazwa | Czas ost. trans. | Kurs odn. | TKO | Kurs otw | Kurs min | Kurs maks | Kurs ost. trans. | Zm.do odn (w %) | Wol. ost. tr. | Wol. obr. - skumul. | Wart. obr.-skumul. (tys.) | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Kontrakty terminowe na indeksy | ||||||||||||
 | FW20H13 | 15:54:49 | 2 040,00 | --- | 2 043,00 | 2 043,00 | 2 075,00 | 2065,00 | 1,23 | 1 | 54 | 1 114,17 |
| FW20M12 | 16:24:58 | 2 054,00 | --- | 2 054,00 | 2 054,00 | 2 088,00 | 2081,00 | 1,31 | 25 | 25 568 | 530 418,43 |
| FW20U12 | 16:23:45 | 1 995,00 | --- | 2 005,00 | 1 995,00 | 2 026,00 | 2022,00 | 1,35 | 1 | 422 | 8 500,73 |
| FW20Z12 | 16:17:11 | 2 008,00 | --- | 2 022,00 | 2 022,00 | 2 044,00 | 2038,00 | 1,49 | 1 | 112 | 2 277,23 |
| FW40M12 | 16:21:25 | 2 245,00 | --- | 2 245,00 | 2 245,00 | 2 264,00 | 2262,00 | 0,76 | 1 | 16 | 361,05 |
| FW40U12 | --- | 2 218,00 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FW40Z12 | --- | 2 296,00 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| Razem | 26 172 | 542 671,61 | ||||||||||
| Kontrakty terminowe na kursy akcji | ||||||||||||
| FACPM12 | --- | 44,25 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FACPU12 | --- | 45,00 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FACPZ12 | --- | 45,30 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FBRSM12 | 11:24:52 | 0,60 | --- | 0,63 | 0,63 | 0,63 | 0,63 | 5,00 | 1 | 1 | 0,63 |
| FBRSU12 | --- | 0,68 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FBRSZ12 | --- | 0,69 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FCDRM12 | 15:27:10 | 4,89 | --- | 4,87 | 4,86 | 4,90 | 4,88 | -0,20 | 1 | 25 | 12,17 |
| FCDRU12 | 15:06:13 | 4,75 | --- | 4,98 | 4,77 | 4,98 | 4,77 | 0,42 | 1 | 2 | 0,98 |
| FCDRZ12 | --- | 5,02 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FGPWM12 | 12:37:08 | 34,74 | --- | 35,48 | 35,32 | 35,84 | 35,84 | 3,17 | 1 | 5 | 17,76 |
| FGPWU12 | 09:52:09 | 34,26 | --- | 34,60 | 34,60 | 34,60 | 34,60 | 0,99 | 1 | 1 | 3,46 |
| FGPWZ12 | 13:41:24 | 36,04 | --- | 36,10 | 36,10 | 36,10 | 36,10 | 0,17 | 1 | 1 | 3,61 |
| FGTCM12 | 15:55:28 | 6,11 | --- | 6,20 | 6,15 | 6,28 | 6,15 | 0,65 | 5 | 34 | 21,09 |
| FGTCU12 | --- | 6,11 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FGTCZ12 | --- | 6,40 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FJSWM12 | --- | 88,80 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FJSWU12 | --- | 85,80 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FJSWZ12 | --- | 91,65 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FKERM12 | --- | 54,35 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FKERU12 | --- | 54,35 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FKERZ12 | --- | 55,50 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FKGHM12 | 16:18:40 | 118,90 | --- | 120,00 | 119,75 | 122,70 | 122,20 | 2,78 | 1 | 299 | 3 638,05 |
| FKGHU12 | 13:07:40 | 102,50 | --- | 107,15 | 107,10 | 109,00 | 109,00 | 6,34 | 1 | 4 | 43,23 |
| FKGHZ12 | --- | 101,45 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FKOVM12 | 14:51:10 | 1,35 | --- | 1,32 | 1,32 | 1,38 | 1,36 | 0,74 | 1 | 17 | 23,19 |
| FKOVU12 | 15:59:55 | 1,40 | --- | 1,37 | 1,37 | 1,37 | 1,37 | -2,14 | 2 | 2 | 2,74 |
| FKOVZ12 | --- | 1,37 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FLTSM12 | 16:14:23 | 24,60 | --- | 24,65 | 24,65 | 25,30 | 24,78 | 0,73 | 1 | 59 | 147,87 |
| FLTSU12 | --- | 25,20 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FLTSZ12 | --- | 25,45 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FLWBM12 | 11:08:34 | 120,10 | --- | 121,60 | 120,30 | 121,80 | 120,30 | 0,17 | 1 | 5 | 60,55 |
| FLWBU12 | 11:06:19 | 119,00 | --- | 119,00 | 119,00 | 119,00 | 119,00 | 0,00 | 1 | 2 | 23,80 |
| FLWBZ12 | --- | 125,00 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FOILM12 | 15:26:31 | 1,20 | --- | 1,25 | 1,24 | 1,30 | 1,25 | 4,17 | 1 | 429 | 55,28 |
| FOILU12 | 13:43:33 | 1,23 | --- | 1,33 | 1,32 | 1,34 | 1,34 | 8,94 | 10 | 47 | 6,24 |
| FOILZ12 | --- | 1,44 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FPBGM12 | 14:59:18 | 20,00 | --- | 20,51 | 19,20 | 20,52 | 19,92 | -0,40 | 1 | 30 | 60,10 |
| FPBGU12 | 15:33:53 | 20,50 | --- | 20,50 | 20,00 | 20,97 | 20,00 | -2,44 | 1 | 5 | 10,26 |
| FPBGZ12 | --- | 22,23 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FPEOM12 | 15:12:33 | 129,50 | --- | 131,65 | 130,50 | 131,75 | 130,50 | 0,77 | 1 | 8 | 104,86 |
| FPEOU12 | --- | 129,05 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FPEOZ12 | --- | 133,55 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FPGEM12 | 11:33:14 | 18,19 | --- | 18,14 | 18,14 | 18,32 | 18,32 | 0,71 | 5 | 20 | 36,43 |
| FPGEU12 | 15:56:53 | 16,99 | --- | 17,20 | 17,20 | 17,20 | 17,20 | 1,24 | 5 | 5 | 8,60 |
| FPGEZ12 | --- | 17,37 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FPGNM12 | --- | 3,88 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FPGNU12 | --- | 3,96 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FPGNZ12 | --- | 3,96 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FPKNM12 | 16:22:39 | 33,91 | --- | 34,35 | 33,95 | 34,35 | 34,20 | 0,86 | 1 | 50 | 170,67 |
| FPKNU12 | 10:55:28 | 33,50 | --- | 33,70 | 33,70 | 33,70 | 33,70 | 0,60 | 1 | 1 | 3,37 |
| FPKNZ12 | --- | 32,73 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FPKOM12 | 16:24:02 | 30,26 | --- | 30,40 | 30,34 | 30,85 | 30,82 | 1,85 | 1 | 273 | 836,10 |
| FPKOU12 | 15:48:21 | 30,18 | --- | 30,80 | 30,50 | 31,12 | 31,12 | 3,11 | 1 | 12 | 37,08 |
| FPKOZ12 | 10:57:28 | 29,93 | --- | 29,82 | 29,82 | 30,72 | 30,72 | 2,64 | 1 | 2 | 6,05 |
| FPZUM12 | 16:19:28 | 303,70 | --- | 306,00 | 305,40 | 308,85 | 308,10 | 1,45 | 1 | 7 | 214,85 |
| FPZUU12 | --- | 283,20 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FPZUZ12 | --- | 285,55 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FTPEM12 | 16:02:38 | 4,29 | --- | 4,31 | 4,31 | 4,44 | 4,33 | 0,93 | 1 | 12 | 52,48 |
| FTPEU12 | 16:21:58 | 4,07 | --- | 4,15 | 4,14 | 4,15 | 4,15 | 1,97 | 1 | 3 | 12,44 |
| FTPEZ12 | 15:49:59 | 4,16 | --- | 4,19 | 4,19 | 4,24 | 4,24 | 1,92 | 1 | 2 | 8,43 |
| FTPSM12 | 09:25:00 | 16,40 | --- | 16,45 | 16,45 | 16,45 | 16,45 | 0,30 | 1 | 1 | 1,65 |
| FTPSU12 | --- | 15,35 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FTPSZ12 | --- | 15,70 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FTVNM12 | 16:05:35 | 8,28 | --- | 8,49 | 8,45 | 8,49 | 8,45 | 2,05 | 1 | 7 | 5,94 |
| FTVNU12 | --- | 10,62 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FTVNZ12 | --- | 8,41 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| Razem | 1 371 | 5 629,93 | ||||||||||
| Kontrakty terminowe na kursy walut | ||||||||||||
| FCHFH13 | --- | 368,90 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FCHFM12 | 15:01:12 | 362,71 | --- | 362,40 | 360,60 | 362,40 | 361,68 | -0,28 | 18 | 465 | 1 681,46 |
| FCHFN12 | --- | 363,70 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FCHFQ12 | --- | 368,19 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FCHFU12 | 10:32:08 | 366,28 | --- | 363,21 | 363,00 | 363,80 | 363,80 | -0,68 | 10 | 450 | 1 634,22 |
| FCHFZ12 | --- | 366,00 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FEURH13 | 14:14:18 | 444,80 | --- | 442,00 | 442,00 | 442,00 | 442,00 | -0,63 | 1 | 1 | 4,42 |
| FEURM12 | 15:17:52 | 436,19 | --- | 435,01 | 433,35 | 435,49 | 434,51 | -0,39 | 1 | 106 | 460,11 |
| FEURN12 | 14:14:57 | 436,60 | --- | 437,00 | 435,60 | 437,00 | 435,60 | -0,23 | 1 | 2 | 8,73 |
| FEURQ12 | --- | 441,64 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FEURU12 | 13:56:56 | 438,00 | --- | 437,11 | 436,00 | 437,11 | 436,99 | -0,23 | 1 | 3 | 13,10 |
| FEURZ12 | 14:52:03 | 441,00 | --- | 438,60 | 438,60 | 439,99 | 439,99 | -0,23 | 2 | 3 | 13,19 |
| FUSDH13 | 14:22:45 | 350,60 | --- | 347,50 | 347,50 | 347,50 | 347,50 | -0,88 | 1 | 1 | 3,48 |
| FUSDM12 | 16:24:06 | 342,03 | --- | 340,40 | 338,61 | 341,33 | 340,10 | -0,56 | 1 | 3 698 | 12 574,90 |
| FUSDN12 | 14:33:00 | 343,60 | --- | 341,30 | 341,30 | 341,30 | 341,30 | -0,67 | 1 | 1 | 3,41 |
| FUSDQ12 | 14:13:30 | 348,23 | --- | 342,00 | 342,00 | 342,00 | 342,00 | -1,79 | 10 | 10 | 34,20 |
| FUSDU12 | 14:12:45 | 344,10 | --- | 343,00 | 342,01 | 343,00 | 342,80 | -0,38 | 50 | 72 | 246,66 |
| FUSDZ12 | --- | 346,30 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| Razem | 4 812 | 16 677,88 | ||||||||||
