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 | ||||||||||||
 | FW20H12 | 12:08:50 | 2 333,00 | --- | 2 334,00 | 2 325,00 | 2 348,00 | 2337,00 | 0,17 | 1 | 15 331 | 358 381,44 |
| FW20M12 | 11:50:41 | 2 339,00 | --- | 2 339,00 | 2 331,00 | 2 352,00 | 2342,00 | 0,13 | 1 | 228 | 5 341,40 |
| FW20U12 | 11:54:23 | 2 308,00 | --- | 2 302,00 | 2 297,00 | 2 314,00 | 2308,00 | 0,00 | 1 | 74 | 1 709,87 |
| FW20Z12 | 11:16:41 | 2 322,00 | --- | 2 317,00 | 2 305,00 | 2 324,00 | 2314,00 | -0,34 | 1 | 24 | 556,63 |
| FW40H12 | 11:58:13 | 2 442,00 | --- | 2 440,00 | 2 430,00 | 2 453,00 | 2447,00 | 0,20 | 1 | 23 | 561,48 |
| FW40M12 | --- | 2 466,00 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FW40U12 | --- | 2 538,00 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| Razem | 15 680 | 366 550,82 | ||||||||||
| Kontrakty terminowe na kursy akcji | ||||||||||||
| FACPH12 | --- | 53,80 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FACPM12 | --- | 54,20 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FACPU12 | --- | 53,50 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FCDRH12 | 11:39:05 | 6,00 | --- | 5,96 | 5,96 | 5,96 | 5,96 | -0,67 | 1 | 4 | 2,38 |
| FCDRM12 | --- | 6,00 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FCDRU12 | --- | 5,94 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FGPWH12 | 10:27:27 | 40,29 | --- | 40,45 | 40,45 | 40,45 | 40,45 | 0,40 | 1 | 1 | 4,04 |
| FGPWM12 | --- | 40,32 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FGPWU12 | --- | 39,20 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FGTCH12 | 10:48:09 | 8,63 | --- | 8,62 | 8,61 | 8,71 | 8,71 | 0,93 | 1 | 7 | 6,06 |
| FGTCM12 | --- | 8,69 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FGTCU12 | --- | 11,61 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FJSWH12 | --- | 106,00 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FJSWM12 | --- | 105,00 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FJSWU12 | --- | 103,00 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FKERH12 | --- | 72,30 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FKERM12 | --- | 71,55 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FKERU12 | --- | 72,70 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FKGHH12 | 12:04:52 | 138,30 | --- | 138,25 | 137,80 | 141,65 | 139,90 | 1,16 | 1 | 299 | 4 188,89 |
| FKGHM12 | 11:12:18 | 137,25 | --- | 137,90 | 137,90 | 140,65 | 140,00 | 2,00 | 1 | 4 | 55,87 |
| FKGHU12 | 10:16:51 | 125,00 | --- | 125,50 | 125,50 | 128,20 | 128,20 | 2,56 | 1 | 2 | 25,37 |
| FLTSH12 | 11:19:36 | 27,27 | --- | 27,20 | 27,20 | 27,45 | 27,30 | 0,11 | 1 | 10 | 27,39 |
| FLTSM12 | --- | 27,38 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FLTSU12 | --- | 27,15 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FLWBH12 | --- | 127,55 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FLWBM12 | 08:42:09 | 127,00 | --- | 127,10 | 127,10 | 127,10 | 127,10 | 0,08 | 1 | 4 | 50,84 |
| FLWBU12 | --- | 130,60 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FOILH12 | 11:06:21 | 2,91 | --- | 2,99 | 2,86 | 3,00 | 2,86 | -1,72 | 3 | 56 | 16,47 |
| FOILM12 | --- | 2,91 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FOILU12 | --- | 2,75 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FPBGH12 | 10:18:30 | 73,00 | --- | 70,85 | 70,10 | 70,85 | 70,25 | -3,77 | 1 | 6 | 42,33 |
| FPBGM12 | --- | 77,00 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FPBGU12 | --- | 77,00 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FPEOH12 | 11:38:16 | 155,95 | --- | 157,05 | 156,00 | 157,50 | 156,30 | 0,22 | 1 | 12 | 187,94 |
| FPEOM12 | --- | 155,00 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FPEOU12 | --- | 157,45 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FPGEH12 | 12:04:34 | 20,29 | --- | 20,14 | 19,30 | 20,14 | 19,43 | -4,24 | 1 | 919 | 1 791,29 |
| FPGEM12 | 11:24:18 | 20,65 | --- | 20,15 | 19,50 | 20,15 | 19,80 | -4,12 | 2 | 22 | 43,51 |
| FPGEU12 | 11:48:30 | 19,89 | --- | 19,50 | 19,06 | 19,50 | 19,06 | -4,17 | 1 | 13 | 25,04 |
| FPGNH12 | --- | 3,73 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FPGNM12 | --- | 3,79 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FPGNU12 | --- | 3,86 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FPKNH12 | 12:08:35 | 35,80 | --- | 36,00 | 35,56 | 36,28 | 36,28 | 1,34 | 2 | 126 | 453,74 |
| FPKNM12 | --- | 35,60 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FPKNU12 | 12:04:20 | 34,40 | --- | 33,89 | 33,89 | 34,97 | 34,32 | -0,23 | 1 | 4 | 13,72 |
| FPKOH12 | 12:01:01 | 35,01 | --- | 35,07 | 34,80 | 35,26 | 35,09 | 0,23 | 1 | 308 | 1 078,88 |
| FPKOM12 | --- | 35,41 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FPKOU12 | 09:31:27 | 34,19 | --- | 34,30 | 34,30 | 34,61 | 34,61 | 1,23 | 1 | 2 | 6,89 |
| FPZUH12 | 11:26:35 | 338,20 | --- | 338,00 | 336,20 | 341,00 | 339,15 | 0,28 | 1 | 24 | 814,88 |
| FPZUM12 | --- | 342,00 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FPZUU12 | --- | 340,00 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FTPEH12 | 12:04:50 | 5,40 | --- | 5,33 | 5,32 | 5,33 | 5,33 | -1,30 | 1 | 16 | 85,16 |
| FTPEM12 | --- | 5,43 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FTPEU12 | --- | 5,39 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FTPSH12 | 11:49:18 | 17,08 | --- | 16,96 | 16,96 | 17,10 | 17,10 | 0,12 | 1 | 11 | 18,67 |
| FTPSM12 | 11:49:32 | 16,13 | --- | 16,36 | 16,36 | 16,37 | 16,37 | 1,49 | 1 | 2 | 3,27 |
| FTPSU12 | --- | 15,94 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FTVNH12 | 09:53:42 | 11,58 | --- | 11,65 | 11,65 | 11,79 | 11,79 | 1,81 | 1 | 4 | 4,69 |
| FTVNM12 | 10:39:54 | 11,55 | --- | 11,65 | 11,65 | 11,65 | 11,65 | 0,87 | 1 | 1 | 1,17 |
| FTVNU12 | --- | 11,60 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| Razem | 1 857 | 8 948,49 | ||||||||||
| Kontrakty terminowe na kursy walut | ||||||||||||
| FCHFH12 | 11:14:50 | 348,39 | --- | 348,40 | 348,20 | 348,60 | 348,60 | 0,06 | 1 | 3 | 104,52 |
| FCHFJ12 | --- | 347,80 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FCHFK12 | --- | 350,63 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FCHFM12 | 10:08:17 | 349,99 | --- | 349,50 | 349,50 | 350,00 | 350,00 | 0,00 | 1 | 2 | 69,95 |
| FCHFU12 | --- | 350,90 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FCHFZ12 | 09:13:32 | 352,90 | --- | 353,10 | 353,10 | 353,10 | 353,10 | 0,06 | 1 | 1 | 35,31 |
| FEURH12 | 11:43:18 | 420,40 | --- | 420,01 | 419,88 | 420,20 | 420,00 | -0,10 | 1 | 8 | 336,01 |
| FEURJ12 | --- | 420,00 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FEURK12 | --- | 422,49 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FEURM12 | --- | 420,66 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FEURU12 | --- | 421,41 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FEURZ12 | --- | 424,40 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FUSDH12 | 12:08:27 | 317,88 | --- | 317,19 | 315,11 | 317,35 | 316,62 | -0,40 | 1 | 506 | 16 011,22 |
| FUSDJ12 | --- | 318,10 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FUSDK12 | --- | 319,68 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FUSDM12 | 10:55:01 | 319,10 | --- | 318,12 | 316,46 | 318,12 | 316,46 | -0,83 | 1 | 6 | 190,46 |
| FUSDU12 | --- | 320,05 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| FUSDZ12 | 10:58:08 | 320,81 | --- | 320,20 | 320,20 | 320,20 | 320,20 | -0,19 | 1 | 1 | 32,02 |
| Razem | 527 | 16 779,49 | ||||||||||
