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 2 125,0000 -5,0000 -0,23% 2 125,0000 2 125,0000 2 125,0000 1 42 500 22.08 09:15 2020-03-20
FW20M2020 2 127,0000 -8,0000 -0,37% 2 127,0000 2 127,0000 2 127,0000 1 42 540 22.08 09:15 2020-06-19
FW20U1920 2 110,0000 2,0000 0,09% 2 104,0000 2 112,0000 2 099,0000 2 487 185 492 864 22.08 13:05 2019-09-20
FW20Z1920 2 116,0000 -2,0000 -0,09% 2 114,0000 2 116,0000 2 108,0000 11 507 120 22.08 12:03 2019-12-20
FW40H20 3 799,0000 -51,0000 -1,32% 3 799,0000 3 799,0000 3 799,0000 1 37 990 16.08 15:20 2020-03-20
FW40U19 3 762,0000 -4,0000 -0,11% 3 766,0000 3 773,0000 3 755,0000 55 2 183 340 22.08 12:10 2019-09-20
FW40Z19 3 785,0000 19,0000 0,50% 3 785,0000 3 785,0000 3 785,0000 1 37 850 21.08 09:28 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
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
F11BU19 394,0000 6,5000 1,68% 390,3000 394,0000 390,3000 6 23 558 22.08 12:39 2019-09-20
F11BZ19 396,0000 -3,0000 -0,75% 396,0000 396,0000 396,0000 1 3 960 16.08 16:25 2019-12-20
FACPU19 56,9000 0,4000 0,71% 56,8000 56,9000 56,8000 2 17 050 20.08 16:49 2019-09-20
FALRH20 54,9804 2,8834 5,53% 54,9804 54,9804 54,9804 1 27 490 10.07 15:04 2020-03-20
FALRU19 43,0000 0,1500 0,35% 43,3800 43,5000 42,4243 16 137 092 22.08 12:36 2019-09-20
FALRZ19 44,9000 0,5000 1,13% 45,0000 45,0000 44,9000 2 8 990 08.08 16:10 2019-12-20
FATTU19 36,8101 -0,1499 -0,41% 36,5800 36,8101 36,0000 6 25 431 22.08 11:51 2019-09-20
FATTZ19 37,5703 -0,4497 -1,18% 37,5703 37,5703 37,5703 2 18 785 21.08 10:28 2019-12-20
FCCCH20 135,1699 1,7599 1,32% 135,1699 135,1699 135,1699 1 13 517 22.08 08:58 2020-03-20
FCCCU19 131,5000 -0,5000 -0,38% 131,5000 133,3000 131,3000 53 832 782 22.08 12:01 2019-09-20
FCCCZ19 131,8000 -3,2000 -2,37% 132,8000 132,8000 131,8000 10 198 700 22.08 13:01 2019-12-20
FCDRH20 217,0000 4,0000 1,88% 216,5704 217,0000 216,5704 2 43 357 08.08 15:39 2020-03-20
FCDRU19 238,0500 0,6000 0,25% 237,6600 239,4500 234,1000 264 6 933 837 22.08 13:00 2019-09-20
FCDRZ19 238,0000 1,2800 0,54% 236,0000 238,0000 234,5001 7 189 092 22.08 11:31 2019-12-20
FCIEH20 43,8968 0,3603 0,83% 43,8968 43,8968 43,8968 1 4 390 12.07 14:15 2020-03-20
FCIEU19 34,2200 -0,2500 -0,73% 34,2200 34,2200 34,2200 1 3 422 22.08 09:46 2019-09-20
FCIEZ19 41,6696 -1,0706 -2,50% 41,6696 41,6696 41,6696 1 20 835 24.05 09:08 2019-12-20
FCIGU19 1,0140 0,0440 4,54% 1,0000 1,0140 1,0000 2 2 014 22.08 11:56 2019-09-20
FCIGZ19 1,1900 0,0600 5,31% 1,1900 1,1900 1,1900 2 7 140 07.05 09:09 2019-12-20
FCPSU19 28,3222 -0,1278 -0,45% 28,4100 28,4100 28,2900 6 33 982 22.08 11:49 2019-09-20
FCPSZ19 29,6100 -0,7400 -2,44% 29,6100 29,6100 29,6100 1 2 961 07.08 11:40 2019-12-20
FDNPH20 149,2670 3,2670 2,24% 147,1001 150,5000 146,5000 16 402 599 21.08 13:09 2020-03-20
FDNPU19 152,2200 1,6200 1,08% 150,4800 154,2000 149,1500 262 4 577 964 22.08 13:06 2019-09-20
FDNPZ19 151,2001 2,2001 1,48% 151,2000 152,3000 151,2000 4 60 654 22.08 11:52 2019-12-20
FENAH20 8,3920 -0,5480 -6,13% 8,2076 8,3920 8,2076 2 2 481 31.07 16:15 2020-03-20
FENAU19 8,1710 -0,0990 -1,20% 8,1710 8,1710 8,1710 1 817 22.08 12:21 2019-09-20
FENAZ19 8,2700 0,1200 1,47% 8,2700 8,2700 8,2700 1 827 21.08 10:48 2019-12-20
FENGH20 7,0600 0,0600 0,86% 7,0300 7,0600 7,0300 2 1 409 13.08 15:55 2020-03-20
FENGU19 6,5051 -0,0849 -1,29% 6,5000 6,5600 6,4580 15 12 348 22.08 13:01 2019-09-20
FENGZ19 6,5400 -0,0172 -0,26% 6,5400 6,5400 6,5400 1 654 22.08 12:23 2019-12-20
FEUHU19 18,3101 -0,4199 -2,24% 18,5201 18,6000 18,3101 4 11 123 22.08 12:28 2019-09-20
FEUHZ19 17,6500 -0,6000 -3,29% 17,8500 17,8500 17,6500 2 17 750 30.07 11:04 2019-12-20
FGPWH20 39,7500 -0,0500 -0,13% 39,7500 39,7500 39,7500 2 7 950 18.07 12:56 2020-03-20
FGPWU19 39,8200 0,0225 0,06% 40,2000 40,2000 39,8200 5 20 012 20.08 11:44 2019-09-20
FGPWZ19 40,5000 1,2000 3,05% 39,3100 40,5000 39,3100 2 7 981 20.08 08:49 2019-12-20
FINGU19 190,2000 0,2000 0,11% 190,0000 190,2000 190,0000 2 38 020 16.08 13:22 2019-09-20
FJSWH20 34,5000 2,1923 6,79% 33,2962 34,5000 33,2962 2 6 780 13.08 16:22 2020-03-20
FJSWU19 31,0000 -1,2500 -3,88% 32,3000 32,3000 30,9500 178 804 267 22.08 13:06 2019-09-20
FJSWZ19 31,0000 -1,7900 -5,46% 31,0000 31,0000 31,0000 2 6 200 22.08 12:07 2019-12-20
FKGHH20 76,0000 -0,9600 -1,25% 76,0000 76,0000 76,0000 1 7 600 22.08 11:51 2020-03-20
FKGHU19 75,5700 0,3900 0,52% 74,7800 76,0000 73,8000 521 5 882 348 22.08 13:05 2019-09-20
FKGHZ19 75,7200 -0,1800 -0,24% 74,9700 75,7200 74,6900 5 37 484 22.08 11:34 2019-12-20
FKRUU19 166,7800 -2,4200 -1,43% 168,8000 168,8000 166,7800 2 33 558 22.08 12:31 2019-09-20
FKRUZ19 170,3000 2,6416 1,58% 171,0000 171,0000 170,3000 2 34 130 21.08 11:37 2019-12-20
FLPPU19 6 950,0000 -205,0000 -2,87% 7 055,0000 7 055,0000 6 950,0000 2 14 005 22.08 09:04 2019-09-20
FLTSH20 87,0000 -0,3095 -0,35% 86,0000 87,0000 86,0000 5 120 505 04.07 14:40 2020-03-20
FLTSU19 75,2200 0,6700 0,90% 74,3225 75,3931 74,0200 11 89 787 22.08 12:41 2019-09-20
FLTSZ19 78,4400 -6,3000 -7,43% 78,4400 78,4400 78,4400 1 7 844 13.08 09:00 2019-12-20
FLVCH20 33,0485 2,0485 6,61% 33,0485 33,0485 33,0485 1 3 360 31.07 12:57 2020-03-20
FLVCU19 37,7000 -0,3000 -0,79% 37,7000 37,7000 37,7000 1 3 833 21.08 09:23 2019-09-20
FLVCZ19 29,6564 0,2564 0,87% 29,6564 29,6564 29,6564 1 2 966 12.06 12:51 2019-12-20
FLWBU19 37,4500 0,0000 0,00% 36,2000 37,4500 36,2000 2 7 365 22.08 08:47 2019-09-20
FLWBZ19 36,7079 0,7079 1,97% 36,7729 36,7729 36,7079 2 22 038 21.08 13:24 2019-12-20
FMBKH20 328,5480 0,3463 0,11% 328,5480 328,5480 328,5480 1 3 285 09.08 10:20 2020-03-20
FMBKU19 326,0600 -0,8400 -0,26% 315,5000 328,4000 315,5000 7 226 667 22.08 11:07 2019-09-20
FMBKZ19 301,8800 -46,8300 -13,43% 309,8570 309,8570 301,8800 2 18 512 16.08 10:38 2019-12-20
FMILH20 8,2301 0,0200 0,24% 8,2701 8,2901 8,2301 4 33 050 19.07 16:11 2020-03-20
FMILU19 7,0950 -0,0050 -0,07% 6,9742 7,0950 6,9742 2 14 069 22.08 13:05 2019-09-20
FMILZ19 8,1800 -0,1000 -1,21% 8,1800 8,1800 8,1800 1 8 180 19.07 16:14 2019-12-20
FOPLH20 6,6000 -0,1258 -1,87% 6,7200 6,7200 6,6000 2 13 320 05.08 16:29 2020-03-20
FOPLU19 6,0250 -0,0050 -0,08% 5,9600 6,0250 5,9433 7 89 836 22.08 13:00 2019-09-20
FOPLZ19 6,1611 0,0911 1,50% 6,1611 6,1611 6,1611 1 12 322 21.08 15:35 2019-12-20
FPEOH20 97,6155 -0,7058 -0,72% 97,6155 97,6155 97,6155 1 9 762 13.08 13:30 2020-03-20
FPEOU19 98,0200 -0,2300 -0,23% 97,8500 99,0000 97,8000 60 974 317 22.08 13:04 2019-09-20
FPEOZ19 98,5844 -0,2402 -0,24% 98,5844 98,5844 98,5844 1 9 858 20.08 12:03 2019-12-20
FPGEH20 7,7700 -0,0300 -0,38% 7,7700 7,7700 7,7700 1 1 554 20.08 10:42 2020-03-20
FPGEU19 7,4100 -0,0800 -1,07% 7,5700 7,5880 7,4100 32 63 656 22.08 13:06 2019-09-20
FPGEZ19 7,5500 -0,0200 -0,26% 7,5638 7,5638 7,5500 5 20 386 22.08 11:50 2019-12-20
FPGNH20 4,8100 -0,1739 -3,49% 4,8100 4,8100 4,8100 1 9 620 16.08 10:00 2020-03-20
FPGNU19 4,7350 -0,0580 -1,21% 4,7900 4,8400 4,7200 84 641 215 22.08 12:53 2019-09-20
FPGNZ19 4,8520 0,0920 1,93% 4,8120 4,8520 4,8000 4 19 274 20.08 16:32 2019-12-20
FPKNH20 99,3300 3,8400 4,02% 99,3300 99,3300 99,3300 1 9 933 19.07 09:21 2020-03-20
FPKNU19 89,8940 -0,0760 -0,08% 89,8000 90,1200 89,3000 90 915 320 22.08 13:03 2019-09-20
FPKNZ19 91,0000 1,4500 1,62% 90,5800 91,0000 89,8900 3 54 321 19.08 13:21 2019-12-20
FPKOH20 39,4482 0,4482 1,15% 39,4482 39,4482 39,4482 1 3 945 16.08 13:44 2020-03-20
FPKOU19 40,0950 0,0250 0,06% 39,9400 40,2800 39,9375 29 260 539 22.08 12:57 2019-09-20
FPKOZ19 40,5000 0,4000 1,00% 40,2000 40,5000 40,2000 3 12 090 21.08 14:48 2019-12-20
FPLWU19 177,0140 4,0440 2,34% 176,4000 177,0140 176,4000 3 53 042 22.08 10:11 2019-09-20
FPLYH20 32,5600 -0,6400 -1,93% 32,5600 32,5600 32,5600 1 3 256 09.07 09:10 2020-03-20
FPLYU19 31,3500 0,0000 0,00% 31,4600 31,4600 31,3044 7 37 659 22.08 12:06 2019-09-20
FPLYZ19 31,7655 0,1255 0,40% 31,7655 31,7655 31,7655 1 3 177 22.08 10:50 2019-12-20
FPXMH20 2,4500 -0,1500 -5,77% 2,4401 2,4500 2,4401 2 4 890 12.08 11:41 2020-03-20
FPXMU19 2,2795 -0,0752 -3,19% 2,2600 2,2795 2,2600 4 11 320 22.08 12:57 2019-09-20
FPXMZ19 2,2800 -0,0877 -3,70% 2,2800 2,2800 2,2800 2 4 560 22.08 09:21 2019-12-20
FPZUH20 37,8807 -0,2793 -0,73% 37,8807 37,8807 37,8807 1 3 788 22.08 09:25 2020-03-20
FPZUU19 37,7000 0,1499 0,40% 37,5501 37,9100 37,3500 99 683 833 22.08 13:05 2019-09-20
FPZUZ19 37,8200 -0,0200 -0,05% 37,6200 37,8200 37,5600 3 11 300 22.08 12:22 2019-12-20
FSPLH20 317,5084 -39,5716 -11,08% 317,5084 317,5084 317,5084 1 3 175 07.08 14:00 2020-03-20
FSPLU19 301,4000 -0,6000 -0,20% 304,2810 304,2810 300,5000 6 181 018 22.08 11:57 2019-09-20
FSPLZ19 302,1900 -2,3600 -0,77% 302,1900 302,1900 302,1900 1 15 110 16.08 10:00 2019-12-20
FTENU19 121,0000 -1,6660 -1,36% 121,0000 121,0000 121,0000 1 12 100 22.08 10:13 2019-09-20
FTPEH20 1,4750 -0,0252 -1,68% 1,4901 1,4901 1,4750 7 17 811 22.08 12:38 2020-03-20
FTPEU19 1,4444 -0,0155 -1,06% 1,4550 1,4700 1,4386 128 456 054 22.08 12:49 2019-09-20
FTPEZ19 1,4600 -0,0319 -2,14% 1,4900 1,4901 1,4600 28 124 314 22.08 12:42 2019-12-20
FCHFH20 4,0722 0,0165 0,41% 4,0722 4,0722 4,0722 1 4 072 19.08 14:33 2020-03-20
FCHFM20 4,1010 0,0150 0,37% 4,0800 4,1050 4,0800 7 32 750 22.08 13:06 2020-06-19
FCHFU19 4,0240 0,0157 0,39% 4,0099 4,0240 3,9950 22 733 369 22.08 12:21 2019-09-20
FCHFZ19 4,0494 0,0224 0,56% 4,0206 4,0494 4,0206 14 857 529 22.08 12:32 2019-12-20
FEURH20 4,4209 0,0209 0,47% 4,4057 4,4209 4,4057 5 30 901 22.08 11:15 2020-03-20
FEURM20 4,4464 0,0276 0,62% 4,4262 4,4464 4,4262 4 373 429 22.08 11:07 2020-06-19
FEURU19 4,3756 0,0166 0,38% 4,3570 4,3797 4,3570 15 2 999 731 22.08 12:55 2019-09-20
FEURV19 4,3419 0,0590 1,38% 4,3428 4,3428 4,3419 4 2 045 177 12.08 17:00 2019-10-18
FEURX19 4,3900 0,0182 0,42% 4,3900 4,3900 4,3900 1 13 170 22.08 12:30 2019-11-15
FEURZ19 4,3980 0,0247 0,56% 4,3811 4,4010 4,3811 24 3 837 008 22.08 12:30 2019-12-20
FGBPH20 4,7756 -0,0103 -0,22% 4,7756 4,7756 4,7756 1 4 776 21.08 17:00 2020-03-20
FGBPM20 4,7044 -0,0080 -0,17% 4,7044 4,7044 4,7044 1 4 704 13.08 11:24 2020-06-19
FGBPU19 4,7985 0,0386 0,81% 4,7578 4,7985 4,7578 34 1 297 264 22.08 13:06 2019-09-20
FGBPV19 4,6664 -0,0289 -0,62% 4,6664 4,6664 4,6664 1 4 666 09.08 17:00 2019-10-18
FGBPX19 4,7857 0,0029 0,06% 4,7857 4,7857 4,7857 1 4 786 19.08 17:00 2019-11-15
FGBPZ19 4,7901 0,0163 0,34% 4,7901 4,7901 4,7901 1 4 790 22.08 10:46 2019-12-20
FUSDH20 3,9006 -0,0145 -0,37% 3,9041 3,9041 3,9006 2 409 581 21.08 10:43 2020-03-20
FUSDM20 3,9376 0,0365 0,94% 3,9100 3,9376 3,9100 2 7 848 22.08 11:39 2020-06-19
FUSDU19 3,9450 0,0243 0,62% 3,9255 3,9455 3,9134 262 12 964 775 22.08 13:05 2019-09-20
FUSDV19 3,8384 -0,0101 -0,26% 3,8390 3,8390 3,8384 2 7 677 07.08 15:55 2019-10-18
FUSDX19 3,9229 0,0083 0,21% 3,9229 3,9229 3,9229 1 3 923 20.08 15:09 2019-11-15
FUSDZ19 3,9400 0,0246 0,63% 3,9232 3,9400 3,9056 23 533 557 22.08 11:42 2019-12-20