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 2 293,0000 12,0000 0,53% 2 290,0000 2 293,0000 2 286,0000 4 274 780 26.06 12:25 2020-03-20
FW20M2020 2 297,0000 2,0000 0,09% 2 286,0000 2 297,0000 2 284,0000 7 320 620 26.06 15:22 2020-06-19
FW20U1920 2 276,0000 11,0000 0,49% 2 269,0000 2 279,0000 2 263,0000 3 865 308 148 672 26.06 15:42 2019-09-20
FW20Z1920 2 285,0000 14,0000 0,62% 2 275,0000 2 285,0000 2 272,0000 28 1 459 420 26.06 15:32 2019-12-20
FW40H20 4 036,0000 -15,0000 -0,37% 4 034,0000 4 036,0000 4 034,0000 2 80 700 24.06 14:50 2020-03-20
FW40U19 4 030,0000 26,0000 0,65% 4 008,0000 4 035,0000 4 002,0000 121 6 986 980 26.06 15:42 2019-09-20
FW40Z19 4 033,0000 35,0000 0,88% 4 012,0000 4 033,0000 4 006,0000 3 120 510 26.06 12:26 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 400,5000 -5,0000 -1,23% 404,0000 404,0000 398,0000 5 28 105 26.06 14:17 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
FACPU19 54,6000 -0,6500 -1,18% 54,6000 54,6000 54,6000 1 5 460 26.06 09:55 2019-09-20
FALRU19 50,4700 0,3200 0,64% 50,0000 50,5000 49,9010 33 286 502 26.06 15:35 2019-09-20
FALRZ19 49,8000 -1,7000 -3,30% 49,8000 49,8000 49,8000 1 4 980 12.06 16:39 2019-12-20
FATTU19 40,9100 0,0000 0,00% 40,9100 40,9100 40,9100 1 4 091 26.06 10:28 2019-09-20
FATTZ19 36,2353 1,0276 2,92% 36,2353 36,2353 36,2353 1 3 624 21.05 10:08 2019-12-20
FCCCU19 167,4000 5,9000 3,65% 162,0000 167,4000 160,7700 50 920 707 26.06 15:41 2019-09-20
FCCCZ19 151,6500 -3,3500 -2,16% 155,5500 155,5500 151,6500 2 30 720 18.06 09:24 2019-12-20
FCDRU19 205,2888 3,2888 1,63% 201,7500 205,3000 200,5000 287 6 653 711 26.06 15:41 2019-09-20
FCDRZ19 206,0000 -1,0000 -0,48% 206,5100 208,0000 206,0000 7 144 553 21.06 15:23 2019-12-20
FCIEU19 40,9400 -0,9100 -2,17% 41,1000 41,1500 40,0500 22 97 850 26.06 14:02 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 0,8900 -0,0255 -2,79% 0,9100 0,9100 0,8900 2 10 880 25.06 16:49 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 29,1800 0,0990 0,34% 29,2500 29,4000 29,1800 8 38 109 26.06 15:34 2019-09-20
FCPSZ19 30,6595 0,3095 1,02% 30,6595 30,6595 30,6595 1 3 066 24.06 11:20 2019-12-20
FDNPH20 128,3306 -0,2694 -0,21% 128,3306 128,3306 128,3306 1 12 833 25.06 14:14 2020-03-20
FDNPU19 128,7400 -0,0600 -0,05% 129,5000 129,5000 127,1500 34 461 387 26.06 15:42 2019-09-20
FDNPZ19 128,1310 1,1310 0,89% 127,8453 128,7499 127,8453 6 76 910 25.06 16:41 2019-12-20
FENAU19 9,3400 0,7200 8,35% 8,7880 9,4300 8,7700 58 252 182 26.06 15:31 2019-09-20
FENAZ19 8,9299 0,4099 4,81% 8,9299 8,9299 8,9299 1 893 25.06 10:12 2019-12-20
FENGH20 7,7800 0,2731 3,64% 7,6716 7,7800 7,6716 11 42 706 25.06 11:32 2020-03-20
FENGU19 7,9299 0,4599 6,16% 7,4700 7,9932 7,4620 183 432 904 26.06 15:17 2019-09-20
FENGZ19 8,0431 0,2931 3,78% 7,6700 8,0431 7,6700 3 2 346 26.06 12:57 2019-12-20
FEUHU19 19,5900 -0,7100 -3,50% 19,4200 19,5900 19,2800 8 31 104 26.06 15:42 2019-09-20
FEUHZ19 20,5200 0,2300 1,13% 20,5200 20,5200 20,5200 1 2 052 21.06 09:47 2019-12-20
FGPWU19 39,2200 -0,1000 -0,25% 38,6800 39,2200 38,0000 4 15 449 25.06 10:21 2019-09-20
FINGU19 192,5000 -3,6643 -1,87% 193,8000 193,8000 192,5000 2 38 630 11.04 15:18 2019-09-20
FJSWU19 43,5999 0,5999 1,40% 43,1000 44,1201 42,8000 41 287 306 26.06 14:32 2019-09-20
FJSWZ19 42,6300 -1,8700 -4,20% 43,1200 43,3675 42,6300 4 17 208 21.06 16:34 2019-12-20
FKGHH20 105,0000 -0,8055 -0,76% 105,0000 105,0000 105,0000 1 21 000 24.06 16:45 2020-03-20
FKGHU19 103,7000 -0,4500 -0,43% 104,0000 104,7790 103,3400 213 2 783 966 26.06 15:39 2019-09-20
FKGHZ19 104,3589 -1,1411 -1,08% 105,7352 105,7352 104,3589 5 84 295 24.06 09:24 2019-12-20
FKRUU19 185,0000 -2,8000 -1,49% 186,5100 186,5100 182,0100 17 349 820 26.06 15:21 2019-09-20
FKRUZ19 188,8000 5,3000 2,89% 190,9900 190,9900 188,8000 2 37 979 24.06 09:53 2019-12-20
FLPPU19 7 489,0000 39,0000 0,52% 7 400,0000 7 535,0000 7 400,0000 5 37 410 26.06 14:00 2019-09-20
FLTSU19 78,7000 -1,9600 -2,43% 80,2500 80,4900 77,8100 148 1 514 852 26.06 15:38 2019-09-20
FLTSZ19 78,0000 -2,9800 -3,68% 79,0000 80,9800 78,0000 7 79 532 18.06 09:30 2019-12-20
FLVCH20 29,0804 0,5007 1,75% 29,0804 29,0804 29,0804 1 2 908 24.06 10:55 2020-03-20
FLVCU19 28,9000 0,5734 2,02% 28,9000 28,9000 28,9000 1 2 890 24.06 15:44 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 34,1000 0,6500 1,94% 33,7010 34,1000 33,7010 4 13 566 26.06 13:40 2019-09-20
FLWBZ19 34,3111 -0,6889 -1,97% 34,4672 34,4672 34,3111 2 10 309 21.06 16:30 2019-12-20
FMBKU19 426,2000 0,8000 0,19% 426,0000 427,2220 426,0000 3 127 942 26.06 15:04 2019-09-20
FMBKZ19 438,9000 -1,8500 -0,42% 438,9000 438,9000 438,9000 1 4 389 14.06 09:02 2019-12-20
FMILU19 9,5700 -0,0175 -0,18% 9,5300 9,5700 9,5300 2 19 100 26.06 12:43 2019-09-20
FOPLU19 6,7330 -0,1769 -2,56% 6,8600 6,9000 6,7280 65 766 029 26.06 15:19 2019-09-20
FOPLZ19 7,0800 -0,0600 -0,84% 7,0700 7,0800 7,0700 2 70 750 21.06 16:24 2019-12-20
FPEOH20 106,2600 -0,2800 -0,26% 106,2600 106,2600 106,2600 1 10 626 26.06 15:22 2020-03-20
FPEOU19 105,8300 -0,5700 -0,54% 106,1500 106,3800 104,8400 39 444 088 26.06 15:35 2019-09-20
FPEOZ19 108,9900 0,0200 0,02% 108,9900 108,9900 108,9900 1 10 899 24.06 10:32 2019-12-20
FPGEU19 9,8060 0,6060 6,59% 9,2000 9,9100 9,1222 316 732 432 26.06 15:40 2019-09-20
FPGEZ19 9,8100 0,7600 8,40% 9,6800 9,8100 9,6800 3 2 924 26.06 12:36 2019-12-20
FPGNU19 5,3098 0,0785 1,50% 5,2590 5,3098 5,2300 119 1 729 837 26.06 15:40 2019-09-20
FPGNZ19 5,2900 -0,0300 -0,56% 5,3000 5,3000 5,2900 2 52 950 25.06 09:37 2019-12-20
FPKNU19 86,5100 -0,4900 -0,56% 87,0100 87,1000 86,3000 67 597 847 26.06 13:22 2019-09-20
FPKNZ19 89,1000 0,3000 0,34% 89,1000 89,1000 89,1000 1 8 910 24.06 09:04 2019-12-20
FPKOH20 41,6600 0,0600 0,14% 41,6600 41,6600 41,6600 1 4 166 26.06 09:41 2020-03-20
FPKOU19 41,4400 0,3600 0,88% 41,0500 41,4800 41,0400 74 438 129 26.06 14:56 2019-09-20
FPKOZ19 41,6500 -0,5200 -1,23% 41,5000 41,6500 41,5000 2 8 315 25.06 16:47 2019-12-20
FPLWU19 172,2680 -2,3459 -1,34% 172,0000 172,2680 172,0000 2 34 427 26.06 09:27 2019-09-20
FPLYU19 32,0300 -0,5600 -1,72% 32,6008 32,8000 31,3200 78 519 184 26.06 15:42 2019-09-20
FPLYZ19 32,2198 -0,9105 -2,75% 32,4209 32,4209 32,2198 2 6 464 26.06 14:22 2019-12-20
FPXMH20 2,8966 0,0493 1,73% 2,8966 2,8966 2,8966 1 5 793 26.06 15:38 2020-03-20
FPXMU19 2,8500 -0,0300 -1,04% 2,8500 2,8550 2,7727 6 36 401 25.06 17:00 2019-09-20
FPXMZ19 3,1000 0,1675 5,71% 3,1000 3,1000 3,1000 1 3 100 25.06 17:00 2019-12-20
FPZUH20 42,0700 0,7100 1,72% 42,0700 42,0700 42,0700 1 4 207 26.06 11:39 2020-03-20
FPZUU19 41,5400 -0,0700 -0,17% 41,6100 42,0800 41,5300 173 1 254 721 26.06 15:42 2019-09-20
FPZUZ19 41,9500 0,7500 1,82% 41,4000 41,9500 41,4000 5 20 857 24.06 16:44 2019-12-20
FSPLU19 372,6500 0,9600 0,26% 373,5260 373,5260 372,6500 2 74 618 26.06 14:55 2019-09-20
FTENU19 120,0000 -2,4420 -1,99% 120,7340 121,2300 120,0000 4 60 340 26.06 13:03 2019-09-20
FTPEH20 1,7969 0,1339 8,05% 1,6666 1,7969 1,6666 6 12 381 26.06 13:25 2020-03-20
FTPEU19 1,7419 0,1289 7,99% 1,6290 1,7448 1,6262 711 3 148 096 26.06 15:40 2019-09-20
FTPEZ19 1,7760 0,1362 8,31% 1,7499 1,7764 1,7499 12 38 777 26.06 15:36 2019-12-20
FCHFH20 3,9129 0,0126 0,32% 3,9102 3,9153 3,9102 5 285 553 26.06 14:07 2020-03-20
FCHFM20 3,9336 -0,0020 -0,05% 3,9363 3,9484 3,9335 7 102 311 26.06 14:55 2020-06-19
FCHFN19 3,8515 0,0115 0,30% 3,8512 3,8515 3,8512 2 19 257 26.06 10:16 2019-07-19
FCHFU19 3,8570 -0,0045 -0,12% 3,8625 3,8685 3,8570 12 61 795 26.06 14:11 2019-09-20
FCHFZ19 3,8850 0,0157 0,41% 3,8750 3,8850 3,8750 2 120 135 25.06 16:35 2019-12-20
FEURH20 4,3255 0,0075 0,17% 4,3255 4,3255 4,3255 1 4 326 26.06 12:20 2020-03-20
FEURM20 4,3500 0,0084 0,19% 4,3500 4,3500 4,3500 1 217 500 26.06 10:11 2020-06-19
FEURN19 4,2704 0,0065 0,15% 4,2647 4,2704 4,2647 11 46 953 26.06 10:47 2019-07-19
FEURQ19 4,2738 0,0050 0,12% 4,2730 4,2738 4,2730 3 12 821 26.06 10:47 2019-08-16
FEURU19 4,2817 0,0048 0,11% 4,2772 4,2827 4,2772 4 445 284 26.06 14:58 2019-09-20
FEURZ19 4,3057 0,0090 0,21% 4,3007 4,3057 4,3007 2 8 606 26.06 14:52 2019-12-20
FGBPH20 4,8030 -0,0312 -0,65% 4,8030 4,8030 4,8030 1 4 803 14.06 16:36 2020-03-20
FGBPN19 4,7585 -0,0015 -0,03% 4,7490 4,7600 4,7490 3 14 268 26.06 15:01 2019-07-19
FGBPQ19 4,7647 0,0059 0,12% 4,7647 4,7647 4,7647 1 4 765 26.06 10:56 2019-08-16
FGBPU19 4,7712 -0,0082 -0,17% 4,7581 4,7712 4,7539 47 266 534 26.06 15:41 2019-09-20
FGBPZ19 4,7804 0,0020 0,04% 4,7688 4,7804 4,7671 3 14 316 26.06 11:31 2019-12-20
FUSDH20 3,7220 -0,0008 -0,02% 3,7220 3,7220 3,7220 1 3 722 25.06 15:09 2020-03-20
FUSDN19 3,7500 0,0166 0,44% 3,7500 3,7500 3,7500 1 3 750 26.06 10:31 2019-07-19
FUSDQ19 3,7300 -0,0323 -0,86% 3,7300 3,7300 3,7300 1 37 300 25.06 16:32 2019-08-16
FUSDU19 3,7475 0,0176 0,47% 3,7392 3,7480 3,7345 269 13 387 015 26.06 15:42 2019-09-20
FUSDZ19 3,7449 0,0190 0,51% 3,7334 3,7459 3,7334 8 33 676 26.06 14:57 2019-12-20