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 | 14:13:46 | 2 097,00 | --- | 2 101,00 | 2 050,00 | 2 101,00 | 2059,00 | -1,81 | 1 | 42 | 871,38 |
| FW20M12 | 14:31:00 | 2 107,00 | --- | 2 108,00 | 2 056,00 | 2 113,00 | 2065,00 | -1,99 | 1 | 41 592 | 866 435,52 |
| FW20U12 | 14:30:49 | 2 042,00 | --- | 2 047,00 | 1 998,00 | 2 051,00 | 2005,00 | -1,81 | 1 | 739 | 14 923,50 |
| FW20Z12 | 14:22:22 | 2 067,00 | --- | 2 075,00 | 2 025,00 | 2 076,00 | 2037,00 | -1,45 | 1 | 33 | 677,61 |
| FW40M12 | 14:27:21 | 2 290,00 | --- | 2 299,00 | 2 255,00 | 2 309,00 | 2266,00 | -1,05 | 1 | 28 | 636,37 |
| FW40U12 | 13:39:17 | 2 289,00 | --- | 2 249,00 | 2 249,00 | 2 249,00 | 2249,00 | -1,75 | 1 | 1 | 22,49 |
| FW40Z12 | --- | 2 328,00 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| Razem | 42 435 | 883 566,87 | ||||||||||
| Kontrakty terminowe na kursy akcji | ||||||||||||
| FACPM12 | --- | 45,61 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FACPU12 | --- | 46,65 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FACPZ12 | --- | 47,10 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FBRSM12 | --- | 0,68 | 0,63 | --- | --- | --- | --- | --- | --- | --- | --- |
| FBRSU12 | --- | 0,71 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FBRSZ12 | --- | 0,72 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FCDRM12 | 13:46:33 | 4,84 | --- | 4,71 | 4,60 | 4,91 | 4,60 | -4,96 | 1 | 22 | 10,47 |
| FCDRU12 | --- | 4,47 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FCDRZ12 | --- | 5,02 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FGPWM12 | 09:29:29 | 33,68 | --- | 32,98 | 32,98 | 32,98 | 32,98 | -2,08 | 1 | 1 | 3,30 |
| FGPWU12 | --- | 33,62 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FGPWZ12 | --- | 34,92 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FGTCM12 | 14:29:55 | 6,18 | --- | 6,27 | 6,10 | 6,28 | 6,13 | -0,81 | 1 | 50 | 31,09 |
| FGTCU12 | --- | 6,11 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FGTCZ12 | --- | 6,50 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FJSWM12 | 13:24:41 | 91,05 | --- | 90,05 | 90,05 | 90,05 | 90,05 | -1,10 | 1 | 1 | 9,01 |
| FJSWU12 | --- | 85,80 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FJSWZ12 | --- | 94,70 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FKERM12 | 14:29:18 | 60,00 | --- | 58,70 | 58,70 | 58,70 | 58,70 | -2,17 | 5 | 5 | 29,35 |
| FKERU12 | --- | 59,25 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FKERZ12 | --- | 62,15 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FKGHM12 | 14:30:58 | 123,15 | --- | 124,10 | 118,95 | 125,00 | 119,85 | -2,68 | 2 | 459 | 5 603,81 |
| FKGHU12 | 13:34:20 | 109,95 | --- | 105,15 | 105,15 | 105,15 | 105,15 | -4,37 | 1 | 1 | 10,52 |
| FKGHZ12 | 14:15:14 | 105,45 | --- | 102,45 | 102,45 | 102,45 | 102,45 | -2,84 | 1 | 1 | 10,24 |
| FKOVM12 | 13:44:18 | 1,41 | --- | 1,43 | 1,33 | 1,44 | 1,35 | -4,26 | 1 | 11 | 15,36 |
| FKOVU12 | --- | 1,45 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FKOVZ12 | --- | 1,46 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FLTSM12 | 14:19:50 | 24,88 | --- | 24,99 | 24,45 | 25,00 | 24,58 | -1,21 | 1 | 55 | 136,65 |
| FLTSU12 | --- | 25,20 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FLTSZ12 | --- | 25,45 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FLWBM12 | 14:20:44 | 123,05 | --- | 119,80 | 119,80 | 120,80 | 120,80 | -1,83 | 1 | 2 | 24,06 |
| FLWBU12 | --- | 124,75 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FLWBZ12 | --- | 125,00 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FOILM12 | 14:25:51 | 1,50 | --- | 1,55 | 1,24 | 1,55 | 1,27 | -15,33 | 21 | 266 | 35,60 |
| FOILU12 | 14:19:14 | 1,51 | --- | 1,46 | 1,31 | 1,46 | 1,31 | -13,25 | 2 | 4 | 0,54 |
| FOILZ12 | 11:43:41 | 1,68 | --- | 1,35 | 1,35 | 1,35 | 1,35 | -19,64 | 1 | 1 | 0,14 |
| FPBGM12 | 14:30:01 | 22,60 | --- | 22,84 | 21,00 | 22,84 | 21,27 | -5,88 | 1 | 43 | 93,83 |
| FPBGU12 | 13:49:19 | 22,30 | --- | 22,35 | 20,90 | 22,35 | 20,90 | -6,28 | 1 | 15 | 31,75 |
| FPBGZ12 | --- | 23,40 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FPEOM12 | 14:01:07 | 135,95 | --- | 134,00 | 131,60 | 134,00 | 132,60 | -2,46 | 1 | 15 | 198,17 |
| FPEOU12 | --- | 134,60 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FPEOZ12 | --- | 138,75 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FPGEM12 | 13:27:47 | 18,50 | --- | 18,40 | 18,35 | 18,49 | 18,38 | -0,65 | 5 | 34 | 62,52 |
| FPGEU12 | --- | 17,20 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FPGEZ12 | --- | 17,58 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FPGNM12 | --- | 3,97 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FPGNU12 | --- | 4,06 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FPGNZ12 | --- | 4,07 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FPKNM12 | 14:23:11 | 33,80 | --- | 33,83 | 33,14 | 33,90 | 33,33 | -1,39 | 1 | 89 | 299,06 |
| FPKNU12 | --- | 32,93 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FPKNZ12 | 13:35:31 | 32,76 | --- | 33,04 | 33,04 | 33,04 | 33,04 | 0,85 | 1 | 1 | 3,30 |
| FPKOM12 | 14:30:42 | 30,93 | --- | 30,94 | 30,30 | 31,15 | 30,50 | -1,39 | 1 | 218 | 669,50 |
| FPKOU12 | 14:19:15 | 30,88 | --- | 31,24 | 30,45 | 31,25 | 30,73 | -0,49 | 1 | 14 | 43,34 |
| FPKOZ12 | 09:23:04 | 31,21 | --- | 31,45 | 30,58 | 31,45 | 31,42 | 0,67 | 1 | 3 | 9,35 |
| FPZUM12 | 14:10:04 | 310,70 | --- | 311,00 | 306,00 | 311,00 | 306,20 | -1,45 | 1 | 7 | 215,31 |
| FPZUU12 | --- | 290,00 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FPZUZ12 | 14:14:08 | 289,55 | --- | 286,55 | 286,55 | 286,55 | 286,55 | -1,04 | 1 | 1 | 28,66 |
| FTPEM12 | 13:47:43 | 4,37 | --- | 4,29 | 4,23 | 4,31 | 4,26 | -2,52 | 1 | 38 | 161,55 |
| FTPEU12 | 14:11:07 | 4,10 | --- | 4,11 | 4,00 | 4,13 | 4,11 | 0,24 | 1 | 14 | 56,56 |
| FTPEZ12 | 13:29:10 | 4,24 | --- | 4,10 | 4,10 | 4,10 | 4,10 | -3,30 | 1 | 1 | 4,10 |
| FTPSM12 | 13:08:50 | 16,49 | --- | 16,51 | 16,36 | 16,51 | 16,36 | -0,79 | 1 | 4 | 6,56 |
| FTPSU12 | --- | 15,20 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FTPSZ12 | 10:11:11 | 16,01 | --- | 15,70 | 15,70 | 15,70 | 15,70 | -1,94 | 1 | 1 | 1,57 |
| FTVNM12 | --- | 8,26 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FTVNU12 | --- | 10,62 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FTVNZ12 | --- | 8,59 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| Razem | 1 377 | 7 805,25 | ||||||||||
| Kontrakty terminowe na kursy walut | ||||||||||||
| FCHFH13 | 11:09:45 | 368,01 | --- | 368,90 | 368,90 | 368,90 | 368,90 | 0,24 | 3 | 3 | 11,07 |
| FCHFK12 | --- | 358,95 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FCHFM12 | 13:53:32 | 363,19 | --- | 362,00 | 362,00 | 364,90 | 364,00 | 0,22 | 5 | 95 | 345,21 |
| FCHFN12 | --- | 363,70 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FCHFU12 | 13:30:54 | 364,71 | --- | 368,50 | 368,50 | 368,50 | 368,50 | 1,04 | 1 | 1 | 3,69 |
| FCHFZ12 | --- | 366,00 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FEURH13 | 14:24:07 | 444,59 | --- | 443,40 | 443,40 | 446,60 | 444,00 | -0,13 | 10 | 69 | 306,57 |
| FEURK12 | --- | 433,90 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FEURM12 | 14:19:24 | 435,30 | --- | 435,00 | 434,81 | 438,80 | 436,40 | 0,25 | 1 | 201 | 878,58 |
| FEURN12 | 13:29:56 | 437,00 | --- | 437,80 | 437,80 | 440,00 | 440,00 | 0,69 | 1 | 2 | 8,78 |
| FEURU12 | 13:40:49 | 437,90 | --- | 438,10 | 438,00 | 440,80 | 440,64 | 0,63 | 5 | 33 | 144,95 |
| FEURZ12 | 14:12:28 | 440,00 | --- | 441,43 | 441,40 | 444,00 | 442,00 | 0,45 | 1 | 64 | 282,73 |
| FUSDH13 | 14:14:33 | 348,40 | --- | 348,00 | 348,00 | 352,00 | 351,00 | 0,75 | 1 | 81 | 283,71 |
| FUSDK12 | 13:24:15 | 341,71 | --- | 340,60 | 340,60 | 344,10 | 344,10 | 0,70 | 20 | 82 | 281,02 |
| FUSDM12 | 14:30:42 | 342,21 | --- | 341,20 | 341,11 | 345,90 | 343,50 | 0,38 | 6 | 3 001 | 10 308,82 |
| FUSDN12 | 12:47:42 | 343,01 | --- | 345,10 | 345,10 | 345,10 | 345,10 | 0,61 | 1 | 1 | 3,45 |
| FUSDU12 | 14:27:18 | 344,06 | --- | 345,00 | 344,33 | 347,81 | 346,00 | 0,56 | 2 | 135 | 466,09 |
| FUSDZ12 | 13:22:23 | 345,70 | --- | 347,00 | 347,00 | 349,86 | 349,86 | 1,20 | 5 | 9 | 31,39 |
| Razem | 3 777 | 13 356,05 | ||||||||||
