pb.pl

Kontrakty terminowe - Notowania

Aktualne kursy kontraktów terminowych

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Liczba
transakcji AD
Obrót AD Czas AD Termin
wykonania AD
FW20H2020 2 347,0000 3,0000 0,13% 2 344,0000 2 352,0000 2 344,0000 3 187 740 24.04 13:38 2020-03-20
FW20M1920 2 354,0000 -18,0000 -0,76% 2 373,0000 2 374,0000 2 348,0000 5 718 474 728 256 25.04 17:03 2019-06-21
FW20U1920 2 309,0000 -16,0000 -0,69% 2 323,0000 2 323,0000 2 304,0000 36 2 171 020 25.04 17:00 2019-09-20
FW20Z1920 2 315,0000 -19,0000 -0,81% 2 321,0000 2 321,0000 2 315,0000 12 880 080 25.04 15:20 2019-12-20
FW40M19 4 148,0000 -23,0000 -0,55% 4 163,0000 4 167,0000 4 135,0000 112 5 512 130 25.04 17:00 2019-06-21
FW40U19 4 135,0000 -17,0000 -0,41% 4 135,0000 4 135,0000 4 135,0000 1 41 350 25.04 15:40 2019-09-20
FW40Z19 4 150,0000 -22,0000 -0,53% 4 150,0000 4 150,0000 4 150,0000 1 41 500 18.04 17:00 2019-12-20
F3MWH20 98,3500 0,0700 0,07% 98,3500 98,3500 98,3500 1 491 750 27.03 14:36 2020-03-18
F3MWM19 98,0600 -0,0600 -0,06% 98,0600 98,0600 98,0600 1 490 300 25.05 11:56 2019-06-19
F3MWM20 98,3600 0,0900 0,09% 98,3600 98,3600 98,3600 1 491 800 29.01 10:37 2020-06-17
F3MWU19 98,3500 0,0400 0,04% 98,3500 98,3500 98,3500 1 245 875 21.02 10:20 2019-09-18
F3MWZ19 97,9800 -0,0600 -0,06% 97,9800 97,9800 97,9800 1 489 900 20.11 11:58 2019-12-18
F6MWU19 97,9800 -0,0600 -0,06% 97,9800 97,9800 97,9800 1 489 900 20.11 13:45 2019-09-18
F11BM19 369,2998 0,2998 0,08% 369,0000 370,2998 369,0000 4 14 779 25.04 16:27 2019-06-21
F11BU19 360,0992 10,0992 2,89% 360,0992 360,0992 360,0992 1 3 601 23.04 13:11 2019-09-20
F11BZ19 400,9641 28,1186 7,54% 403,7691 404,0819 400,9641 3 16 098 29.03 12:47 2019-12-20
FACPM19 51,0500 -0,5500 -1,07% 51,0500 51,0500 51,0500 1 51 050 25.04 12:49 2019-06-21
FACPU19 52,0900 2,1000 4,20% 52,0900 52,0900 52,0900 1 5 209 18.03 09:35 2019-09-20
FALRM19 58,6300 -1,1902 -1,99% 60,0000 60,0000 58,6300 27 207 728 25.04 17:00 2019-06-21
FALRU19 60,9000 0,9000 1,50% 60,0000 60,9000 60,0000 2 12 090 25.04 11:08 2019-09-20
FALRZ19 60,0000 0,0000 0,00% 60,0000 60,0000 60,0000 1 12 000 12.04 09:34 2019-12-20
FATTM19 38,8089 -1,6811 -4,15% 38,4400 38,8089 38,4100 26 119 620 25.04 17:00 2019-06-21
FATTU19 40,9000 -0,6000 -1,45% 41,9000 41,9000 40,9000 2 8 280 17.04 08:54 2019-09-20
FCCCM19 228,9000 7,8600 3,56% 221,0000 230,2900 220,9000 79 1 945 505 25.04 17:00 2019-06-21
FCCCU19 221,0000 -6,0800 -2,68% 221,0000 221,0000 221,0000 1 22 100 24.04 15:51 2019-09-20
FCCCZ19 231,7700 -12,8700 -5,26% 232,8776 232,8776 231,7700 2 46 465 04.04 11:16 2019-12-20
FCDRM19 208,7201 -0,9922 -0,47% 209,7123 211,8800 206,5000 373 8 466 695 25.04 17:00 2019-06-21
FCDRU19 211,7500 4,5500 2,20% 208,1000 211,7500 207,4000 7 145 930 25.04 12:43 2019-09-20
FCDRZ19 209,0000 2,0000 0,97% 206,7000 210,2500 206,7000 6 125 620 25.04 16:22 2019-12-20
FCIEM19 47,7500 -0,0500 -0,10% 48,2000 48,2000 47,7500 3 14 385 25.04 12:24 2019-06-21
FCIGM19 0,9435 -0,1394 -12,87% 0,9495 0,9650 0,9435 7 14 393 25.04 16:13 2019-06-21
FCIGZ19 1,1300 -0,0203 -1,76% 1,1464 1,1464 1,1300 2 3 423 09.04 12:05 2019-12-20
FCPSM19 25,8400 -0,2700 -1,03% 26,0500 26,0500 25,8400 2 5 189 25.04 16:06 2019-06-21
FCPSU19 25,7600 -0,2000 -0,77% 25,7600 25,7600 25,7600 1 2 576 18.03 09:17 2019-09-20
FDNPM19 124,4500 -0,6500 -0,52% 124,8800 126,9000 123,3142 117 2 098 600 25.04 16:49 2019-06-21
FDNPU19 124,3000 -0,2000 -0,16% 124,3000 124,3000 124,3000 1 12 430 24.04 16:49 2019-09-20
FDNPZ19 122,2000 -2,8000 -2,24% 125,5000 125,5000 122,2000 4 49 720 25.04 16:48 2019-12-20
FENAM19 8,0000 -0,0999 -1,23% 8,0090 8,0480 7,8901 32 57 437 25.04 17:00 2019-06-21
FENAU19 8,0900 0,0000 0,00% 8,0800 8,0900 8,0800 2 8 889 25.04 16:47 2019-09-20
FENAZ19 8,1800 -0,0217 -0,26% 8,1041 8,1908 8,1041 5 24 444 25.04 16:01 2019-12-20
FENGM19 8,0100 0,1000 1,26% 7,9900 8,0100 7,8601 87 114 688 25.04 17:00 2019-06-21
FENGU19 8,0200 -0,2200 -2,67% 8,0400 8,0400 8,0200 2 3 212 18.04 13:15 2019-09-20
FENGZ19 8,0000 -0,0400 -0,50% 8,0000 8,0000 8,0000 1 800 24.04 14:50 2019-12-20
FEUHM19 21,9900 -0,1400 -0,63% 22,0000 22,3050 21,8700 65 220 010 25.04 17:00 2019-06-21
FEUHU19 18,9400 0,2100 1,12% 18,9400 18,9400 18,9400 1 1 894 22.02 09:22 2019-09-20
FGPWM19 41,5940 -0,4260 -1,01% 41,5940 41,5940 41,5940 1 4 159 24.04 09:20 2019-06-21
FGPWU19 39,6900 0,0000 0,00% 39,6900 39,6900 38,6900 3 15 676 16.04 09:33 2019-09-20
FINGM19 192,6000 0,0000 0,00% 192,6000 192,6000 192,6000 1 19 260 12.04 10:02 2019-06-21
FINGU19 192,5000 -3,6643 -1,87% 193,8000 193,8000 192,5000 2 38 630 11.04 15:18 2019-09-20
FJSWM19 59,7400 -0,0400 -0,07% 59,7000 60,4100 59,5000 60 619 279 25.04 16:49 2019-06-21
FJSWU19 59,6900 1,4700 2,52% 59,6900 59,6900 59,6900 2 11 938 17.04 11:43 2019-09-20
FKERM19 51,0000 -1,6700 -3,17% 54,2500 54,2500 51,0000 2 10 525 04.10 10:20 2019-06-21
FKGHM19 104,5400 -2,4600 -2,30% 106,9500 106,9989 103,7300 573 7 451 906 25.04 17:03 2019-06-21
FKGHU19 104,5000 -5,6000 -5,09% 104,5000 104,5000 104,5000 1 10 450 18.04 09:19 2019-09-20
FKGHZ19 107,1800 -3,0900 -2,80% 110,1000 110,1000 107,1800 2 21 728 17.04 15:16 2019-12-20
FKRUM19 160,8000 -0,2101 -0,13% 161,0000 161,9500 160,1966 10 161 023 25.04 16:30 2019-06-21
FKRUU19 159,5589 0,5589 0,35% 159,5589 159,5589 159,5589 1 15 956 25.04 15:52 2019-09-20
FKRUZ19 159,0000 -4,2692 -2,61% 160,1000 160,1000 159,0000 2 31 910 25.04 16:17 2019-12-20
FLPPM19 8 445,0000 -55,0000 -0,65% 8 445,0000 8 445,0000 8 445,0000 1 8 445 23.04 13:53 2019-06-21
FLTSM19 86,1000 0,2100 0,24% 85,8000 86,1499 85,4400 68 694 006 25.04 17:00 2019-06-21
FLTSU19 85,0000 1,5100 1,81% 85,4500 85,4500 85,0000 2 17 045 24.04 16:04 2019-09-20
FLVCM19 28,7000 -0,3500 -1,20% 28,7300 28,7300 28,7000 2 5 743 24.04 11:54 2019-06-21
FLWBM19 40,9890 0,1890 0,46% 41,6800 41,7500 39,7500 16 64 953 25.04 17:00 2019-06-21
FLWBU19 43,9800 0,7300 1,69% 42,5000 43,9800 42,5000 2 8 648 15.04 11:12 2019-09-20
FLWBZ19 44,4220 -1,5048 -3,28% 44,4220 44,4220 44,4220 1 17 769 17.04 12:10 2019-12-20
FMBKM19 433,0000 -8,4000 -1,90% 442,2000 442,2000 433,0000 6 262 283 25.04 13:03 2019-06-21
FMILM19 9,5500 0,0850 0,90% 9,3850 9,5500 9,3850 23 218 245 25.04 17:00 2019-06-21
FOPLM19 5,0400 0,0030 0,06% 5,0400 5,0400 5,0300 3 15 110 25.04 15:03 2019-06-21
FOPLU19 5,3500 0,0400 0,75% 5,3500 5,3500 5,3500 3 16 050 03.04 16:40 2019-09-20
FOPLZ19 5,0100 -0,1300 -2,53% 5,1369 5,1369 5,0100 2 10 147 16.04 16:04 2019-12-20
FPEOM19 114,5240 -1,5860 -1,37% 116,0000 116,9010 114,0000 124 2 029 748 25.04 16:44 2019-06-21
FPEOU19 110,9000 0,0000 0,00% 110,6000 110,9000 110,6000 2 22 150 24.04 11:23 2019-09-20
FPEOZ19 109,9000 2,0500 1,90% 109,9000 109,9000 109,9000 1 10 990 17.04 16:11 2019-12-20
FPGEM19 9,8455 0,2556 2,67% 9,6000 9,8659 9,4500 340 517 884 25.04 17:02 2019-06-21
FPGEU19 9,7000 0,1500 1,57% 9,7000 9,7000 9,7000 1 970 16.04 16:09 2019-09-20
FPGEZ19 9,5100 -0,1100 -1,14% 9,5100 9,5100 9,5100 1 951 12.04 09:25 2019-12-20
FPGNM19 5,9250 -0,0310 -0,52% 5,9700 5,9719 5,8710 64 473 082 25.04 17:04 2019-06-21
FPGNU19 5,8500 -0,1100 -1,85% 5,8500 5,8500 5,8500 1 5 850 24.04 09:22 2019-09-20
FPKNM19 100,7999 -0,6001 -0,59% 100,5500 101,0600 98,5400 492 6 133 394 25.04 17:02 2019-06-21
FPKNU19 96,3800 -3,6200 -3,62% 96,3800 96,3800 96,3800 2 19 276 25.04 14:47 2019-09-20
FPKOM19 39,4900 -0,3099 -0,78% 39,8098 40,0000 39,3000 143 823 656 25.04 17:00 2019-06-21
FPKOU19 39,9990 0,4000 1,01% 39,9990 39,9990 39,9990 1 4 000 25.04 08:49 2019-09-20
FPKOZ19 39,7000 -0,4603 -1,15% 39,9300 40,0200 39,7000 3 83 920 04.04 13:18 2019-12-20
FPLWM19 196,2000 0,4419 0,23% 193,0000 196,9999 193,0000 21 428 309 25.04 16:43 2019-06-21
FPLYM19 24,0290 -0,0310 -0,13% 23,8501 24,0290 23,8000 7 31 013 25.04 16:49 2019-06-21
FPLYU19 24,2400 0,2400 1,00% 24,2400 24,2400 24,2400 1 12 120 16.04 09:00 2019-09-20
FPXMM19 2,7840 -0,0160 -0,57% 2,7840 2,7840 2,7840 2 5 568 25.04 14:56 2019-06-21
FPXMU19 2,9668 0,0268 0,91% 2,9668 2,9668 2,9668 1 2 967 15.04 10:14 2019-09-20
FPXMZ19 2,8500 -0,0200 -0,70% 2,8500 2,8500 2,8500 1 5 700 25.04 14:21 2019-12-20
FPZUM19 41,9601 -0,2299 -0,54% 42,0111 42,2500 41,7000 124 826 580 25.04 17:00 2019-06-21
FPZUU19 39,6800 -0,2700 -0,68% 39,8100 39,8100 39,6800 2 23 821 25.04 16:46 2019-09-20
FSPLM19 376,7000 -1,8000 -0,48% 376,7000 376,7000 376,7000 1 37 670 25.04 13:57 2019-06-21
FSPLU19 379,8940 1,3060 0,34% 379,8940 379,8940 379,8940 1 37 989 17.04 09:07 2019-09-20
FTENM19 116,8919 1,8919 1,65% 117,2620 117,2620 116,8919 2 23 415 24.04 14:22 2019-06-21
FTPEM19 1,7870 0,0070 0,39% 1,7900 1,8060 1,7800 162 489 396 25.04 17:00 2019-06-21
FTPEU19 1,8160 0,0130 0,72% 1,8010 1,8313 1,7911 15 34 446 25.04 17:00 2019-09-20
FTPEZ19 1,8500 0,0000 0,00% 1,8200 1,8500 1,8200 4 9 200 25.04 16:41 2019-12-20
FCHFH20 3,8535 0,0271 0,71% 3,8540 3,8607 3,8535 3 11 568 25.04 16:11 2020-03-20
FCHFK19 3,7715 0,0271 0,72% 3,7607 3,7715 3,7607 2 11 293 24.04 16:10 2019-05-17
FCHFM19 3,7848 0,0049 0,13% 3,7822 3,7939 3,7822 12 49 237 25.04 17:00 2019-06-21
FCHFU19 3,8140 0,0165 0,43% 3,8125 3,8140 3,8109 3 11 437 25.04 14:20 2019-09-20
FCHFZ19 3,8109 0,0101 0,27% 3,8109 3,8109 3,8109 1 3 811 24.04 10:45 2019-12-20
FEURH20 4,3721 0,0104 0,24% 4,3700 4,3750 4,3700 5 437 065 25.04 12:08 2020-03-20
FEURK19 4,2777 -0,0308 -0,71% 4,2794 4,2794 4,2777 2 8 557 17.04 12:52 2019-05-17
FEURM19 4,3038 -0,0021 -0,05% 4,3071 4,3100 4,3032 14 2 501 935 25.04 17:00 2019-06-21
FEURU19 4,3258 -0,0007 -0,02% 4,3289 4,3318 4,3258 10 523 992 25.04 17:00 2019-09-20
FEURZ19 4,3490 0,0013 0,03% 4,3497 4,3527 4,3490 4 43 505 25.04 16:40 2019-12-20
FGBPH20 5,0176 -0,0004 -0,01% 5,0176 5,0176 5,0176 1 5 018 08.04 14:55 2020-03-20
FGBPK19 4,9732 0,0075 0,15% 4,9703 4,9732 4,9703 2 99 435 25.04 14:57 2019-05-17
FGBPM19 4,9800 0,0136 0,27% 4,9705 4,9800 4,9705 8 139 230 25.04 14:46 2019-06-21
FGBPU19 4,9825 -0,0567 -1,13% 4,9825 4,9825 4,9825 1 4 983 25.04 11:16 2019-09-20
FGBPZ19 4,9613 -0,0830 -1,65% 4,9841 4,9841 4,9613 2 9 945 21.03 16:19 2019-12-20
FUSDH20 3,8299 0,0235 0,62% 3,8200 3,8299 3,8200 3 11 476 25.04 13:17 2020-03-20
FUSDK19 3,8229 0,0189 0,50% 3,8058 3,8229 3,8058 13 49 638 23.04 16:11 2019-05-17
FUSDM19 3,8432 0,0199 0,52% 3,8403 3,8560 3,8376 731 50 007 408 25.04 17:03 2019-06-21
FUSDN19 3,8418 0,0168 0,44% 3,8417 3,8498 3,8417 11 234 539 25.04 15:45 2019-07-19
FUSDU19 3,8358 0,0197 0,52% 3,8289 3,8438 3,8289 30 932 738 25.04 15:31 2019-09-20
FUSDZ19 3,8365 0,0265 0,70% 3,8300 3,8365 3,8297 6 34 485 25.04 13:45 2019-12-20
FSTBM19 106,1200 0,0000 0,00% 106,1200 106,1200 106,1200 1 212 240 24.01 09:36 2019-06-21