
Kontrakty terminowe
Interaktywne wykresy historyczne indeksów kontraktów terminowych oraz spółek giełdowych
| Kontrakty terminowe na indeksy | 2009-07-03 |
 |
Nazwa | Skrót |
Czas ost. trans. |
Kurs odn. |
TKO |
Kurs otw |
Kurs min | Kurs maks | Kurs ost. trans. | Zm.do odn (w %) | Najlepsza oferta kupna |
Najlepsza oferta sprzedaży |
Wol. ost. tr. |
Wol. obr. - skumul. | Wart. obr.-skumul. (tys zł) |
| Liczba zleceń |
Wolumen |
Limit |
Limit |
Wolumen |
Liczba Zleceń |
 |
FW20H10 |
FW20H10 |
16:20:00 | 1 826,00 | - | 1 828,00 | 1 812,00 | 1 828,00 | 1 822,00 | -0,22 | 4 | 14 | 1 822,00 | 1 830,00 | 2 | 2 | 1 | 30 | 1 091,15 |
 |
FW20M10 |
FW20M10 |
16:20:00 | 1 828,00 | - | 1 823,00 | 1 811,00 | 1 827,00 | 1 827,00 | -0,05 | 1 | 1 | 1 816,00 | 1 827,00 | 2 | 2 | 1 | 10 | 363,64 |
 |
FW20U09 |
FW20U09 |
16:28:57 | 1 811,00 | - | 1 817,00 | 1 794,00 | 1 821,00 | 1 810,00 | -0,06 | PKC | PKC | PKC | PKC | PKC | PKC | 1 | 35 381 | 1 279 317,51 |
 |
FW20Z09 |
FW20Z09 |
16:27:58 | 1 816,00 | - | 1 820,00 | 1 800,00 | 1 824,00 | 1 810,00 | -0,33 | 3 | 3 | 1 810,00 | 1 810,00 | 1 | 1 | 1 | 349 | 12 627,66 |
 |
FW40H10 |
FW40H10 |
12:25:40 | 1 860,00 | - | 1 829,00 | 1 759,00 | 1 829,00 | 1 759,00 | -5,43 | 1 | 1 | 1 741,00 | 1 771,00 | 1 | 1 | 1 | 2 | 71,77 |
 |
FW40U09 |
FW40U09 |
16:24:12 | 1 728,00 | - | 1 719,00 | 1 715,00 | 1 734,00 | 1 728,00 | 0,00 | 1 | 1 | 1 724,00 | 1 728,00 | 1 | 1 | 1 | 55 | 1 897,43 |
 |
FW40Z09 |
FW40Z09 |
16:20:00 | 1 736,00 | - | 1 742,00 | 1 742,00 | 1 742,00 | 1 742,00 | 0,35 | 1 | 1 | 1 742,00 | 1 750,00 | 1 | 1 | 1 | 1 | 34,85 | | Razem | 35 828 | 1 295 404,01 |
| Kontrakty terminowe na kursy akcji | 2009-07-03 |
 |
Nazwa | Skrót |
Czas ost. trans. |
Kurs odn. |
TKO |
Kurs otw |
Kurs min | Kurs maks | Kurs ost. trans. | Zm.do odn (w %) | Najlepsza oferta kupna |
Najlepsza oferta sprzedaży |
Wol. ost. tr. |
Wol. obr. - skumul. | Wart. obr.-skumul. (tys zł) |
| Liczba zleceń |
Wolumen |
Limit |
Limit |
Wolumen |
Liczba Zleceń |
 |
FAGOH10 |
FAGOH10 |
12:18:51 | 14,47 | - | 14,60 | 14,60 | 14,60 | 14,60 | 0,90 | 1 | 10 | 14,20 | 14,95 | 10 | 1 | 1 | 1 | 2,92 |
 |
FAGOU09 |
FAGOU09 |
16:20:05 | 14,09 | - | 14,68 | 14,10 | 14,68 | 14,44 | 2,48 | 1 | 3 | 14,40 | 14,58 | 1 | 1 | 1 | 8 | 23,13 |
 |
FAGOZ09 |
FAGOZ09 |
 | 14,60 | - | - | - | - | - | - | 1 | 10 | 14,00 | 14,70 | 10 | 1 | - | - | - |
 |
FKGHH10 |
FKGHH10 |
12:23:12 | 66,70 | - | 64,15 | 64,15 | 64,15 | 64,15 | -3,82 | 1 | 10 | 62,10 | 65,00 | 10 | 1 | 2 | 2 | 25,66 |
 |
FKGHU09 |
FKGHU09 |
16:29:46 | 65,20 | - | 65,20 | 63,60 | 65,45 | 64,10 | -1,69 | 1 | 2 | 63,80 | 64,25 | 1 | 1 | 1 | 168 | 2 169,35 |
 |
FKGHZ09 |
FKGHZ09 |
12:40:17 | 65,35 | - | 64,90 | 63,95 | 64,90 | 63,95 | -2,14 | 1 | 2 | 62,90 | 64,90 | 2 | 1 | 2 | 9 | 115,80 |
 |
FPEOH10 |
FPEOH10 |
 | 118,35 | - | - | - | - | - | - | 2 | 20 | 108,50 | 114,15 | 10 | 1 | - | - | - |
 |
FPEOU09 |
FPEOU09 |
16:06:18 | 112,15 | - | 113,00 | 111,80 | 113,00 | 111,80 | -0,31 | 1 | 1 | 111,50 | 114,30 | 10 | 1 | 1 | 21 | 472,19 |
 |
FPEOZ09 |
FPEOZ09 |
16:20:05 | 109,00 | - | 110,50 | 109,00 | 112,20 | 109,00 | 0,00 | 1 | 10 | 108,50 | 112,20 | 1 | 1 | 1 | 3 | 66,34 |
 |
FPKNH10 |
FPKNH10 |
 | 26,47 | - | - | - | - | - | - | 1 | 1 | 25,21 | 25,58 | 1 | 1 | - | - | - |
 |
FPKNU09 |
FPKNU09 |
16:26:53 | 25,67 | - | 25,67 | 25,20 | 25,77 | 25,29 | -1,48 | 1 | 1 | 25,25 | 25,29 | 4 | 1 | 1 | 347 | 1 763,40 |
 |
FPKNZ09 |
FPKNZ09 |
11:00:21 | 25,88 | - | 25,73 | 25,73 | 25,73 | 25,73 | -0,58 | 1 | 1 | 25,32 | 25,38 | 1 | 1 | 1 | 1 | 5,15 |
 |
FPKOH10 |
FPKOH10 |
16:20:05 | 23,50 | - | 23,40 | 23,31 | 23,40 | 23,31 | -0,81 | 1 | 3 | 23,07 | 23,79 | 10 | 1 | 1 | 2 | 9,35 |
 |
FPKOU09 |
FPKOU09 |
16:25:08 | 25,66 | - | 25,76 | 25,27 | 25,85 | 25,30 | -1,40 | 1 | 1 | 25,29 | 25,30 | 5 | 2 | 1 | 510 | 2 606,07 |
 |
FPKOZ09 |
FPKOZ09 |
16:24:59 | 24,34 | - | 24,24 | 23,90 | 24,39 | 23,91 | -1,77 | 1 | 1 | 23,80 | 24,18 | 1 | 1 | 1 | 46 | 221,88 |
 |
FTPSH10 |
FTPSH10 |
09:26:45 | 16,00 | - | 15,84 | 15,84 | 15,84 | 15,84 | -1,00 | 1 | 10 | 15,70 | 16,23 | 10 | 1 | 1 | 1 | 3,17 |
 |
FTPSU09 |
FTPSU09 |
16:28:47 | 15,93 | - | 15,94 | 15,83 | 16,03 | 15,93 | 0,00 | 1 | 1 | 15,93 | 15,93 | 1 | 1 | 1 | 218 | 695,38 |
 |
FTPSZ09 |
FTPSZ09 |
11:59:48 | 15,89 | - | 15,86 | 15,83 | 15,86 | 15,83 | -0,38 | 1 | 1 | 15,92 | 16,00 | 1 | 1 | 1 | 2 | 6,34 | | Razem | 1 339 | 8 186,13 |
| Kontrakty terminowe na kursy walut | 2009-07-03 |
 |
Nazwa | Skrót |
Czas ost. trans. |
Kurs odn. |
TKO |
Kurs otw |
Kurs min | Kurs maks | Kurs ost. trans. | Zm.do odn (w %) | Najlepsza oferta kupna |
Najlepsza oferta sprzedaży |
Wol. ost. tr. |
Wol. obr. - skumul. | Wart. obr.-skumul. (tys zł) |
| Liczba zleceń |
Wolumen |
Limit |
Limit |
Wolumen |
Liczba Zleceń |
 |
FCHFH10 |
FCHFH10 |
15:48:54 | 292,92 | - | 288,40 | 288,40 | 288,40 | 288,40 | -1,54 | 1 | 10 | 288,50 | 289,89 | 1 | 1 | 1 | 1 | 57,69 |
 |
FCHFM10 |
FCHFM10 |
14:30:58 | 290,40 | - | 290,10 | 290,10 | 290,10 | 290,10 | -0,10 | 1 | 10 | 288,50 | 290,30 | 10 | 1 | 1 | 1 | 58,03 |
 |
FCHFU09 |
FCHFU09 |
15:39:19 | 288,71 | - | 289,88 | 287,50 | 289,89 | 287,50 | -0,42 | 1 | 2 | 287,22 | 289,10 | 1 | 1 | 1 | 13 | 750,84 |
 |
FCHFZ09 |
FCHFZ09 |
 | 289,60 | - | - | - | - | - | - | 1 | 5 | 276,00 | 290,30 | 10 | 1 | - | - | - |
 |
FEURH10 |
FEURH10 |
 | 440,10 | - | - | - | - | - | - | - | - | - | 439,60 | 10 | 1 | - | - | - |
 |
FEURM10 |
FEURM10 |
 | 441,00 | - | - | - | - | - | - | - | - | - | 439,60 | 10 | 1 | - | - | - |
 |
FEURU09 |
FEURU09 |
16:27:42 | 439,87 | - | 438,50 | 437,00 | 439,59 | 437,00 | -0,65 | 3 | 5 | 437,00 | 438,88 | 2 | 2 | 1 | 89 | 7 795,71 |
 |
FEURZ09 |
FEURZ09 |
16:04:53 | 439,00 | - | 439,70 | 437,72 | 439,70 | 437,72 | -0,29 | 1 | 1 | 435,35 | 439,00 | 1 | 1 | 1 | 14 | 1 230,43 |
 |
FUSDH10 |
FUSDH10 |
 | 315,29 | - | - | - | - | - | - | 1 | 1 | 273,73 | 315,29 | 1 | 1 | - | - | - |
 |
FUSDM10 |
FUSDM10 |
 | 329,90 | - | - | - | - | - | - | - | - | - | 314,70 | 10 | 1 | - | - | - |
 |
FUSDU09 |
FUSDU09 |
16:28:50 | 314,18 | - | 313,33 | 312,19 | 314,44 | 312,78 | -0,45 | 2 | 3 | 312,78 | 312,97 | 1 | 1 | 1 | 195 | 12 218,82 |
 |
FUSDZ09 |
FUSDZ09 |
15:10:59 | 314,41 | - | 314,10 | 313,20 | 315,00 | 313,70 | -0,23 | 1 | 1 | 310,77 | 316,50 | 1 | 1 | 1 | 49 | 3 073,35 | | Razem | 362 | 25 184,87 |
| Kontrakty terminowe na obligacje skarbowe | 2009-07-03 |
źródło: Warszawska Giełda Papierów Wartościowych
|