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
FBASH20 8 643,0000 -34,0000 -0,39% 8 643,0000 8 643,0000 8 643,0000 1 86 430 08.01 09:16 2020-03-20
FBASM20 8 574,0000 -11,0000 -0,13% 8 574,0000 8 574,0000 8 574,0000 1 85 740 23.12 12:06 2020-06-19
FFINH20 10 052,0000 -40,0000 -0,40% 10 052,0000 10 052,0000 10 052,0000 1 20 104 16.01 14:12 2020-03-20
FFINM20 10 105,0000 4,0000 0,04% 10 105,0000 10 105,0000 10 105,0000 1 20 210 21.01 11:58 2020-06-19
FGMSH20 20 824,0000 232,0000 1,13% 20 745,0000 20 841,0000 20 745,0000 7 353 248 22.01 14:33 2020-03-20
FGMSM20 16 024,0000 -261,0000 -1,60% 16 024,0000 16 024,0000 16 024,0000 1 16 024 18.10 09:28 2020-06-19
FGMSU20 19 262,0000 253,0000 1,33% 19 152,0000 19 262,0000 19 152,0000 4 384 285 02.01 16:32 2020-09-18
FPETH20 8 262,0000 -67,0000 -0,80% 8 262,0000 8 262,0000 8 262,0000 1 16 524 21.01 10:09 2020-03-20
FPETM20 9 594,0000 -110,0000 -1,13% 9 594,0000 9 594,0000 9 594,0000 1 95 940 23.10 09:14 2020-06-19
FW20H2020 2 164,0000 -1,0000 -0,05% 2 175,0000 2 178,0000 2 150,0000 7 626 668 679 104 22.01 17:04 2020-03-20
FW20M2020 2 162,0000 -4,0000 -0,18% 2 180,0000 2 180,0000 2 154,0000 90 6 923 160 22.01 17:04 2020-06-19
FW20U2020 2 119,0000 -10,0000 -0,47% 2 133,0000 2 143,0000 2 114,0000 29 2 122 780 22.01 17:00 2020-09-18
FW20Z2020 2 126,0000 -17,0000 -0,79% 2 138,0000 2 138,0000 2 125,0000 5 595 720 22.01 17:00 2020-12-18
FW40H20 4 063,0000 2,0000 0,05% 4 069,0000 4 077,0000 4 038,0000 123 6 283 340 22.01 17:00 2020-03-20
FW40M20 4 045,0000 -38,0000 -0,93% 4 065,0000 4 065,0000 4 045,0000 2 81 100 21.01 16:48 2020-06-19
FW40U20 4 040,0000 -21,0000 -0,52% 4 047,0000 4 047,0000 4 040,0000 2 80 870 21.01 14:56 2020-09-18
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
F11BH20 447,0000 22,8900 5,40% 434,1800 458,0000 430,9999 92 692 451 22.01 16:29 2020-03-20
F11BM20 448,4180 18,5360 4,31% 448,4180 448,4180 448,4180 1 4 484 22.01 09:24 2020-06-19
F11BU20 433,1500 13,1500 3,13% 433,1500 433,1500 433,1500 1 4 332 21.01 09:46 2020-09-18
FACPH20 63,6000 -1,5000 -2,30% 65,4800 65,4800 63,6000 2 12 908 16.01 08:47 2020-03-20
FACPM20 63,8000 1,3000 2,08% 63,8000 63,8000 63,8000 1 12 760 22.01 17:00 2020-06-19
FALRH20 27,7799 0,0199 0,07% 27,9900 27,9990 27,2500 38 208 970 22.01 17:01 2020-03-20
FALRM20 28,0369 0,1000 0,36% 28,0369 28,0369 28,0369 1 5 607 21.01 15:43 2020-06-19
FALRU20 27,7210 -0,4390 -1,56% 27,7210 27,7210 27,7210 1 2 772 22.01 14:14 2020-09-18
FATTH20 27,4800 -1,3299 -4,62% 28,8099 29,1300 27,3000 92 340 038 22.01 16:49 2020-03-20
FATTM20 27,4442 -1,4158 -4,91% 27,4442 27,4442 27,4442 1 5 489 22.01 16:32 2020-06-19
FCCCH20 95,0001 -1,0099 -1,05% 94,9000 96,6530 94,7000 63 674 987 22.01 16:49 2020-03-20
FCCCM20 101,0000 -2,0900 -2,03% 101,0000 101,0000 101,0000 1 10 100 10.01 09:17 2020-06-19
FCCCU20 96,0000 -0,6397 -0,66% 96,0000 96,0000 96,0000 1 28 800 21.01 09:40 2020-09-18
FCDRH20 275,4000 -3,2300 -1,16% 280,6501 283,2500 274,0005 760 22 907 286 22.01 17:04 2020-03-20
FCDRM20 277,5000 -0,5001 -0,18% 280,5000 283,7000 277,5000 9 336 620 22.01 16:31 2020-06-19
FCDRU20 274,3000 -2,4000 -0,87% 279,0000 279,0000 274,3000 2 83 230 22.01 16:38 2020-09-18
FCIEH20 37,0500 0,3600 0,98% 36,6270 37,0500 36,6270 8 44 403 22.01 15:25 2020-03-20
FCIEM20 40,1271 1,2271 3,15% 40,1271 40,1271 40,1271 1 8 025 02.01 13:54 2020-06-19
FCIGH20 0,8251 -0,0149 -1,77% 0,8251 0,8251 0,8251 1 825 21.01 12:52 2020-03-20
FCIGM20 0,7986 -0,0513 -6,04% 0,7986 0,7986 0,7986 1 799 22.01 11:43 2020-06-19
FCIGU20 0,7846 -0,0191 -2,38% 0,7846 0,7846 0,7846 1 785 23.12 14:47 2020-09-18
FCPSH20 27,5400 -0,7800 -2,75% 28,1800 28,1800 27,5400 6 19 484 22.01 16:43 2020-03-20
FDNPH20 164,8492 6,8492 4,33% 158,8400 165,6000 158,7000 287 5 083 956 22.01 17:00 2020-03-20
FDNPM20 163,5000 5,7670 3,66% 160,2600 165,0000 160,2600 15 374 881 22.01 15:59 2020-06-19
FDNPU20 165,0320 7,0615 4,47% 163,3026 165,0320 163,3026 3 98 327 22.01 17:00 2020-09-18
FENAH20 7,3901 -0,2799 -3,65% 7,6700 7,6700 7,2700 48 112 607 22.01 17:00 2020-03-20
FENAM20 7,3837 -0,3323 -4,31% 7,6100 7,6100 7,3837 11 18 078 22.01 16:47 2020-06-19
FENAU20 7,6430 -0,0730 -0,95% 7,6850 7,6850 7,6430 3 15 333 22.01 14:35 2020-09-18
FENGH20 7,5690 -0,0343 -0,45% 7,5344 7,6690 7,3510 43 102 151 22.01 16:05 2020-03-20
FENGM20 7,6084 -0,1856 -2,38% 7,6084 7,6084 7,6084 1 761 22.01 10:07 2020-06-19
FENGU20 7,7520 -0,0420 -0,54% 7,7520 7,7520 7,7520 1 775 22.01 15:39 2020-09-18
FEUHH20 20,6900 -0,4600 -2,17% 20,5000 21,1431 20,5000 18 93 161 22.01 16:03 2020-03-20
FEUHM20 21,1448 0,1338 0,64% 21,1448 21,1448 21,1448 1 4 229 20.01 12:36 2020-06-19
FGPWH20 41,3600 -0,3474 -0,83% 41,4400 41,4400 41,3600 2 8 280 22.01 15:08 2020-03-20
FGPWM20 39,8373 -0,6827 -1,68% 39,8373 39,8373 39,8373 1 3 984 03.01 09:50 2020-06-19
FINGH20 203,9000 -2,8500 -1,38% 204,9790 205,0000 203,9000 4 81 788 22.01 15:00 2020-03-20
FJSWH20 21,0700 -0,1401 -0,66% 21,3300 21,7800 20,8000 554 2 365 022 22.01 17:02 2020-03-20
FJSWM20 20,9000 -0,9000 -4,13% 21,6096 21,6096 20,7700 11 27 318 22.01 17:00 2020-06-19
FJSWU20 21,1400 -0,4700 -2,17% 21,1800 21,1800 20,9600 4 19 013 21.01 12:07 2020-09-18
FKGHH20 97,0000 -0,5000 -0,51% 97,8900 98,3000 96,5000 287 3 435 589 22.01 17:03 2020-03-20
FKGHM20 98,0000 -2,3501 -2,34% 99,0000 99,0000 98,0000 4 39 380 21.01 10:43 2020-06-19
FKGHU20 99,6702 2,3317 2,40% 99,6702 99,6702 99,6702 1 9 967 13.01 17:00 2020-09-18
FKRUH20 165,4000 -4,0000 -2,36% 167,6000 167,8000 163,8000 24 433 340 22.01 16:44 2020-03-20
FKRUM20 174,3424 0,3102 0,18% 174,3424 174,3424 174,3424 1 174 342 15.01 14:36 2020-06-19
FLPPH20 8 640,0000 -152,8000 -1,74% 8 635,0000 8 640,0000 8 635,0000 2 25 910 22.01 13:42 2020-03-20
FLPPM20 8 000,0000 -85,8079 -1,06% 8 000,0000 8 000,0000 8 000,0000 1 8 000 08.10 14:35 2020-06-19
FLTSH20 84,7000 -0,3800 -0,45% 85,6666 86,0000 84,7000 201 2 138 938 22.01 17:00 2020-03-20
FLTSM20 85,2000 0,4000 0,47% 85,2200 86,7859 84,6001 51 1 549 003 22.01 16:32 2020-06-19
FLTSU20 83,9200 0,7695 0,93% 83,9200 83,9200 83,9200 1 83 920 22.01 09:10 2020-09-18
FLVCH20 46,8000 0,2092 0,45% 47,0000 47,0000 46,8000 6 96 545 22.01 15:46 2020-03-20
FLVCM20 40,1666 1,2095 3,10% 40,1666 40,1666 40,1666 1 4 017 28.11 16:06 2020-06-19
FLVCU20 41,8564 0,5071 1,23% 40,1420 41,8564 40,1420 4 20 409 23.12 11:45 2020-09-18
FLWBH20 34,2000 -0,3177 -0,92% 34,5000 34,6000 34,2000 3 10 330 22.01 11:46 2020-03-20
FLWBM20 36,4000 0,1500 0,41% 35,4000 36,4000 35,4000 2 7 180 14.01 08:48 2020-06-19
FLWBU20 33,3420 -1,0638 -3,09% 33,0988 33,3420 33,0988 4 66 500 21.01 10:11 2020-09-18
FMBKH20 378,5000 -11,1000 -2,85% 386,3500 386,3500 378,5000 5 22 904 22.01 16:20 2020-03-20
FMBKM20 399,0000 14,0000 3,64% 399,0000 399,0000 399,0000 1 7 980 09.01 11:00 2020-06-19
FMILH20 5,8998 0,0198 0,34% 5,9800 5,9800 5,8998 3 17 800 22.01 15:49 2020-03-20
FMILM20 5,9000 -0,1900 -3,12% 5,9000 5,9000 5,9000 1 29 500 03.01 16:26 2020-06-19
FMILU20 5,9500 0,0241 0,41% 5,9500 5,9500 5,9500 1 29 750 02.01 13:07 2020-09-18
FOPLH20 7,4100 -0,2250 -2,95% 7,6807 7,6807 7,4000 36 435 029 22.01 16:08 2020-03-20
FOPLM20 7,6000 -0,0700 -0,91% 7,6000 7,6000 7,6000 1 15 200 22.01 14:38 2020-06-19
FOPLU20 7,7433 0,2734 3,66% 7,7433 7,7433 7,7433 1 7 743 16.01 17:00 2020-09-18
FPEOH20 101,1000 -0,1100 -0,11% 101,8000 101,9199 100,4100 50 565 622 22.01 16:46 2020-03-20
FPEOM20 103,4000 -0,6000 -0,58% 103,4000 103,4000 103,4000 1 10 340 16.01 10:43 2020-06-19
FPEOU20 100,5000 -1,9000 -1,86% 100,5000 100,5000 100,5000 1 10 050 15.01 09:16 2020-09-18
FPGEH20 7,5185 -0,0058 -0,08% 7,5600 7,6226 7,4500 153 262 518 22.01 17:00 2020-03-20
FPGEM20 7,6089 -0,0827 -1,08% 7,6000 7,6384 7,6000 3 2 285 22.01 13:41 2020-06-19
FPGEU20 7,5000 -0,2000 -2,60% 7,5000 7,5000 7,5000 3 3 750 22.01 15:01 2020-09-18
FPGNH20 4,0300 -0,0800 -1,95% 4,1211 4,1310 4,0000 431 2 361 502 22.01 17:00 2020-03-20
FPGNM20 4,3000 -0,0500 -1,15% 4,3000 4,3000 4,3000 1 4 300 20.01 16:29 2020-06-19
FPGNU20 3,9649 -0,1051 -2,58% 4,0700 4,0700 3,9532 6 43 805 22.01 12:22 2020-09-18
FPKNH20 85,2100 -0,1200 -0,14% 85,7000 86,1800 85,2000 134 1 274 091 22.01 17:00 2020-03-20
FPKNM20 85,5528 -0,4472 -0,52% 85,5528 85,5528 85,5528 1 17 111 14.01 09:30 2020-06-19
FPKNU20 82,9900 -0,0500 -0,06% 82,9900 82,9900 82,9900 1 8 299 22.01 12:08 2020-09-18
FPKOH20 34,7100 -0,3610 -1,03% 35,1101 35,2800 34,5400 218 930 338 22.01 17:00 2020-03-20
FPKOM20 34,9500 -0,4000 -1,13% 35,0000 35,0000 34,9000 4 13 975 22.01 15:33 2020-06-19
FPKOU20 34,3000 -0,2000 -0,58% 33,9885 34,3072 33,9885 5 20 523 21.01 13:14 2020-09-18
FPLWH20 276,8000 1,3404 0,49% 279,7249 279,7249 273,9000 11 414 147 22.01 16:48 2020-03-20
FPLWU20 279,5610 -5,8879 -2,06% 279,5610 279,5610 279,5610 1 27 956 15.01 16:01 2020-09-18
FPLYH20 37,7700 0,4900 1,31% 37,2900 38,2000 37,2900 296 2 553 191 22.01 17:03 2020-03-20
FPLYM20 33,0023 -1,0577 -3,11% 33,0023 33,0023 33,0023 1 3 300 07.01 11:34 2020-06-19
FPXMH20 2,4650 -0,0570 -2,26% 2,4671 2,4671 2,4650 2 4 932 22.01 17:00 2020-03-20
FPXMM20 2,5750 -0,1166 -4,33% 2,5750 2,5750 2,5750 1 2 575 20.01 09:04 2020-06-19
FPXMU20 2,6825 0,1572 6,23% 2,6825 2,6825 2,6825 1 8 048 17.01 16:15 2020-09-18
FPZUH20 41,5000 0,0500 0,12% 41,5301 41,6500 41,3000 133 837 863 22.01 17:04 2020-03-20
FPZUM20 41,4000 -0,1000 -0,24% 41,4000 41,4000 41,4000 1 4 140 17.01 10:23 2020-06-19
FPZUU20 39,4850 -1,0642 -2,62% 39,0382 39,4850 38,3000 6 31 016 02.01 12:23 2020-09-18
FSPLH20 286,6000 -3,1000 -1,07% 286,6000 286,6000 286,6000 1 2 866 22.01 16:06 2020-03-20
FSPLM20 302,0000 7,4400 2,53% 302,0000 302,0000 302,0000 1 3 020 17.01 16:19 2020-06-19
FTENH20 258,0000 9,0000 3,61% 250,0000 260,0000 250,0000 5 128 484 22.01 16:48 2020-03-20
FTENM20 256,0000 9,0000 3,64% 256,0000 256,0000 256,0000 1 25 600 22.01 11:04 2020-06-19
FTPEH20 1,5410 -0,0380 -2,41% 1,5900 1,5900 1,5410 151 514 440 22.01 17:01 2020-03-20
FTPEM20 1,5710 -0,0347 -2,16% 1,5939 1,5939 1,5700 12 42 654 22.01 16:44 2020-06-19
FTPEU20 1,5701 -0,0569 -3,50% 1,5800 1,5800 1,5601 5 10 997 22.01 16:48 2020-09-18
FCHFG20 3,9435 -0,0032 -0,08% 3,9435 3,9435 3,9435 1 19 718 22.01 09:59 2020-02-21
FCHFH20 3,9535 0,0001 0,00% 3,9534 3,9535 3,9455 8 848 527 22.01 14:48 2020-03-20
FCHFJ20 3,9815 0,0162 0,41% 3,9793 3,9815 3,9793 3 3 184 340 20.01 10:06 2020-04-17
FCHFM20 3,9696 -0,0096 -0,24% 3,9781 3,9781 3,9680 3 412 687 22.01 11:23 2020-06-19
FCHFU20 4,0042 -0,0014 -0,03% 4,0015 4,0043 3,9913 6 31 992 22.01 16:07 2020-09-18
FCHFZ20 4,0308 -0,0002 0,00% 4,0320 4,0320 4,0160 16 64 414 22.01 17:00 2020-12-18
FEURG20 4,2321 -0,0116 -0,27% 4,2315 4,2321 4,2294 3 1 904 130 14.01 11:19 2020-02-21
FEURH20 4,2526 0,0097 0,23% 4,2436 4,2526 4,2436 51 709 654 22.01 17:00 2020-03-20
FEURJ20 4,2716 0,0191 0,45% 4,2716 4,2716 4,2716 3 4 698 760 20.01 10:04 2020-04-17
FEURM20 4,2657 -0,0153 -0,36% 4,2812 4,2812 4,2657 4 25 650 21.01 17:00 2020-06-19
FEURU20 4,2964 0,0039 0,09% 4,2964 4,2964 4,2964 1 4 296 22.01 17:00 2020-09-18
FEURZ20 4,3157 -0,0007 -0,02% 4,3157 4,3157 4,3157 1 8 631 22.01 16:46 2020-12-18
FGBPG20 5,0230 0,0411 0,82% 5,0145 5,0230 5,0145 2 100 375 22.01 15:08 2020-02-21
FGBPH20 5,0350 0,0492 0,99% 4,9916 5,0350 4,9911 78 1 409 282 22.01 17:00 2020-03-20
FGBPM20 5,0337 0,0352 0,70% 5,0418 5,0418 5,0337 2 10 076 22.01 15:48 2020-06-19
FGBPU20 5,0372 0,0245 0,49% 5,0372 5,0372 5,0372 1 5 037 22.01 12:56 2020-09-18
FGBPZ20 5,0521 0,0269 0,54% 5,0521 5,0521 5,0521 1 5 052 22.01 13:05 2020-12-18
FUSDG20 3,8177 0,0065 0,17% 3,8177 3,8177 3,8177 1 3 818 22.01 11:16 2020-02-21
FUSDH20 3,8273 0,0178 0,47% 3,8182 3,8273 3,8168 191 8 617 526 22.01 17:03 2020-03-20
FUSDM20 3,8249 0,0141 0,37% 3,8080 3,8250 3,8080 7 45 816 22.01 09:56 2020-06-19
FUSDU20 3,8080 0,0000 0,00% 3,8080 3,8080 3,8080 1 3 808 22.01 17:02 2020-09-18
FUSDZ20 3,8173 0,0073 0,19% 3,8173 3,8173 3,8173 2 11 452 22.01 17:03 2020-12-18