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 8 520,0000 0,0000 0,00% 8 520,0000 8 520,0000 8 520,0000 1 85 200 12.12 15:10 2020-03-20
FBASM20 8 501,0000 0,0000 0,00% 8 501,0000 8 501,0000 8 501,0000 1 170 020 09.12 13:37 2020-06-19
FBASZ19 8 581,0000 87,0000 1,02% 8 581,0000 8 581,0000 8 581,0000 1 17 162 10.12 11:15 2019-12-20
FFINH20 10 548,0000 -120,0000 -1,12% 10 634,0000 10 634,0000 10 548,0000 4 423 620 30.09 10:15 2020-03-20
FFINM20 9 610,0000 -17,0000 -0,18% 9 610,0000 9 610,0000 9 610,0000 1 38 440 05.12 10:27 2020-06-19
FFINZ19 9 668,0000 105,0000 1,10% 9 523,0000 9 668,0000 9 523,0000 4 76 788 05.12 11:03 2019-12-20
FGMSH20 17 550,0000 78,0000 0,45% 17 550,0000 17 550,0000 17 550,0000 1 17 550 10.12 16:36 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
FGMSZ19 17 891,0000 322,0000 1,83% 17 891,0000 17 891,0000 17 891,0000 1 17 891 12.12 09:22 2019-12-20
FPETH20 8 281,0000 150,0000 1,84% 8 281,0000 8 281,0000 8 281,0000 1 16 562 13.12 09:01 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
FPETZ19 8 289,0000 236,0000 2,93% 8 257,0000 8 289,0000 8 257,0000 2 33 092 13.12 12:55 2019-12-20
FW20H2020 2 121,0000 3,0000 0,14% 2 135,0000 2 138,0000 2 117,0000 1 570 130 611 536 13.12 17:04 2020-03-20
FW20M2020 2 120,0000 5,0000 0,24% 2 127,0000 2 135,0000 2 120,0000 19 808 900 13.12 17:00 2020-06-19
FW20U2020 2 089,0000 5,0000 0,24% 2 095,0000 2 100,0000 2 089,0000 14 838 340 13.12 16:02 2020-09-18
FW20Z1920 2 110,0000 5,0000 0,24% 2 119,0000 2 128,0000 2 105,0000 9 687 859 506 816 13.12 17:04 2019-12-20
FW40H20 3 860,0000 -10,0000 -0,26% 3 887,0000 3 898,0000 3 860,0000 41 2 131 680 13.12 17:01 2020-03-20
FW40M20 3 860,0000 24,0000 0,63% 3 860,0000 3 860,0000 3 860,0000 1 38 600 13.12 11:27 2020-06-19
FW40Z19 3 844,0000 1,0000 0,03% 3 850,0000 3 870,0000 3 840,0000 222 10 102 240 13.12 17:01 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
F3MWZ19 97,9800 -0,0600 -0,06% 97,9800 97,9800 97,9800 1 489 900 20.11 11:58 2019-12-18
F11BH20 394,5500 1,5500 0,39% 394,5000 395,0000 394,5000 3 27 631 12.12 11:28 2020-03-20
F11BM20 385,0000 7,0000 1,85% 385,0000 385,0000 385,0000 1 19 250 13.12 10:46 2020-06-19
F11BZ19 381,6000 -3,4000 -0,88% 382,0000 384,6000 380,0000 8 49 556 13.12 15:59 2019-12-20
FACPH20 59,1556 1,0556 1,82% 59,1556 59,1556 59,1556 1 5 916 12.12 14:04 2020-03-20
FACPM20 53,5648 -0,8352 -1,54% 54,3500 54,3500 53,5648 2 53 957 11.12 09:12 2020-06-19
FACPZ19 59,4000 1,0000 1,71% 59,4000 59,4000 59,4000 2 17 820 13.12 15:34 2019-12-20
FALRH20 29,1300 0,2400 0,83% 29,0000 29,3900 28,7600 23 165 484 13.12 17:00 2020-03-20
FALRM20 29,0000 0,8250 2,93% 28,6400 29,0000 28,1000 3 34 350 12.12 16:45 2020-06-19
FALRZ19 28,6950 -0,0850 -0,30% 28,9001 29,1700 28,5600 126 606 437 13.12 16:49 2019-12-20
FATTH20 30,8799 1,6799 5,75% 30,8799 30,8799 30,8799 1 3 088 13.12 12:52 2020-03-20
FATTM20 30,4300 1,4300 4,93% 30,4300 30,4300 30,4300 1 15 215 13.12 15:21 2020-06-19
FATTZ19 30,4000 0,7200 2,43% 30,1100 30,5200 29,9696 16 60 541 13.12 17:00 2019-12-20
FCCCH20 111,8000 1,3000 1,18% 113,0000 113,2000 111,8000 6 89 990 13.12 16:42 2020-03-20
FCCCM20 113,1070 -1,4630 -1,28% 113,1070 113,1070 113,1070 1 11 311 06.11 11:25 2020-06-19
FCCCZ19 112,0000 2,8001 2,56% 110,0500 113,7030 108,8071 216 3 136 998 13.12 17:04 2019-12-20
FCDRH20 254,0200 -2,3800 -0,93% 259,0000 259,8240 254,0200 54 1 854 599 13.12 16:44 2020-03-20
FCDRM20 257,1000 -2,9000 -1,12% 257,1000 257,1000 257,1000 1 25 710 11.12 09:15 2020-06-19
FCDRZ19 253,8001 -3,2899 -1,28% 260,0000 263,0000 253,4000 172 4 764 531 13.12 17:02 2019-12-20
FCIEH20 38,0330 -0,2670 -0,70% 37,4900 38,3500 37,4900 4 30 337 13.12 16:45 2020-03-20
FCIEM20 33,4919 1,6119 5,06% 33,4919 33,4919 33,4919 1 3 349 04.11 10:32 2020-06-19
FCIEZ19 37,8000 0,2500 0,67% 38,0330 38,3500 37,8000 4 15 218 13.12 16:45 2019-12-20
FCIGH20 0,8228 -0,0242 -2,86% 0,8400 0,8400 0,8228 5 9 974 12.12 09:49 2020-03-20
FCIGM20 0,8581 -0,0219 -2,49% 0,8581 0,8581 0,8581 1 1 716 12.12 09:26 2020-06-19
FCIGZ19 0,8371 -0,0499 -5,63% 0,8568 0,8570 0,8371 7 11 053 09.12 12:50 2019-12-20
FCPSZ19 27,8200 0,4800 1,76% 27,8200 27,8200 27,8200 1 5 564 13.12 11:47 2019-12-20
FDNPH20 139,1616 -2,0585 -1,46% 142,0001 142,6000 139,0000 27 407 890 13.12 16:49 2020-03-20
FDNPM20 139,0500 -1,9500 -1,38% 141,0000 141,0000 139,0500 9 125 973 13.12 16:24 2020-06-19
FDNPZ19 139,8000 -1,8601 -1,31% 142,3000 143,3760 139,3333 97 1 396 639 13.12 17:00 2019-12-20
FENAH20 7,6500 -0,6500 -7,83% 8,2000 8,2000 7,5500 201 422 251 13.12 17:03 2020-03-20
FENAM20 7,6000 -0,8000 -9,52% 8,3000 8,3000 7,6000 7 13 491 13.12 15:40 2020-06-19
FENAZ19 7,5700 -0,6900 -8,35% 8,1600 8,1600 7,4700 85 192 307 13.12 17:04 2019-12-20
FENGH20 7,1600 -0,1100 -1,51% 7,1900 7,2000 7,1600 10 10 049 13.12 16:39 2020-03-20
FENGM20 7,2766 -0,0834 -1,13% 7,3127 7,3205 7,2500 39 337 149 13.12 16:29 2020-06-19
FENGZ19 7,1000 -0,0800 -1,11% 7,1200 7,1400 7,0900 19 65 433 13.12 16:49 2019-12-20
FEUHH20 22,3661 0,5669 2,60% 22,3661 22,3661 22,3661 2 8 946 12.12 15:30 2020-03-20
FEUHM20 21,3800 -0,9200 -4,13% 21,3800 21,3800 21,3800 2 12 828 04.12 16:12 2020-06-19
FEUHZ19 22,5800 0,7000 3,20% 22,3299 22,5800 22,3299 23 64 967 13.12 16:48 2019-12-20
FGPWH20 41,4000 0,2000 0,49% 42,3900 42,3900 41,4000 2 8 379 10.12 10:53 2020-03-20
FGPWM20 38,9200 0,6612 1,73% 38,9200 38,9200 38,9200 1 3 892 14.11 14:36 2020-06-19
FGPWZ19 40,8000 0,1550 0,38% 40,8000 40,8000 40,8000 1 4 080 12.12 10:27 2019-12-20
FINGH20 191,6950 -1,8514 -0,96% 191,6950 191,6950 191,6950 1 19 170 11.12 15:22 2020-03-20
FINGZ19 192,4230 5,4230 2,90% 193,0263 193,0263 192,4230 2 38 545 11.12 16:07 2019-12-20
FJSWH20 20,9545 -0,0945 -0,45% 21,0000 21,4000 20,8690 83 440 849 13.12 17:00 2020-03-20
FJSWM20 21,4569 0,6133 2,94% 21,4569 21,4569 21,4569 1 2 146 13.12 09:13 2020-06-19
FJSWZ19 20,4601 -0,2799 -1,35% 21,0500 21,2798 20,4601 443 1 952 554 13.12 17:04 2019-12-20
FKGHH20 96,2101 1,1001 1,16% 95,5000 97,7900 95,5000 77 1 075 152 13.12 17:00 2020-03-20
FKGHM20 97,6880 3,0280 3,20% 96,4000 97,6880 96,0294 5 153 890 13.12 11:01 2020-06-19
FKGHZ19 96,2500 1,5900 1,68% 97,0000 97,8910 95,9500 744 9 647 490 13.12 17:01 2019-12-20
FKRUH20 155,5000 3,9482 2,61% 155,1000 155,5000 155,1000 2 31 060 13.12 10:18 2020-03-20
FKRUM20 154,6896 3,5896 2,38% 154,0000 154,6896 154,0000 2 30 869 13.12 16:46 2020-06-19
FKRUZ19 155,8000 4,1000 2,70% 154,4000 156,6750 154,4000 13 248 773 13.12 15:34 2019-12-20
FLPPH20 8 651,8200 31,5722 0,37% 8 651,8200 8 651,8200 8 651,8200 1 8 652 05.12 11:47 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
FLPPZ19 8 615,0000 -235,0000 -2,66% 8 660,0000 8 660,0000 8 615,0000 2 17 275 09.12 16:44 2019-12-20
FLTSH20 84,5700 0,7300 0,87% 86,0000 86,4339 84,5700 23 351 469 13.12 16:47 2020-03-20
FLTSM20 84,5500 -0,4500 -0,53% 86,0000 86,5000 84,5500 10 102 697 13.12 14:30 2020-06-19
FLTSZ19 84,6300 -0,2700 -0,32% 86,3000 86,7000 84,6300 88 1 019 645 13.12 17:01 2019-12-20
FLVCH20 38,8396 -2,2255 -5,42% 38,8396 38,8396 38,8396 1 3 948 04.12 09:22 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
FLVCZ19 40,5436 0,5436 1,36% 40,5436 40,5436 40,5436 1 4 122 04.12 15:55 2019-12-20
FLWBH20 38,6000 0,0000 0,00% 38,6000 38,6000 38,6000 1 3 860 27.11 10:01 2020-03-20
FLWBZ19 37,5500 0,2500 0,67% 37,0000 38,0000 37,0000 6 26 295 13.12 16:30 2019-12-20
FMBKH20 404,0000 5,0000 1,25% 404,0000 404,0000 404,0000 1 40 400 27.11 08:45 2020-03-20
FMBKM20 380,0000 8,3300 2,24% 380,0000 380,0000 380,0000 1 3 800 13.12 10:06 2020-06-19
FMBKZ19 379,0000 9,0000 2,43% 378,0000 383,6850 378,0000 20 102 659 13.12 16:45 2019-12-20
FMILH20 5,5886 -0,0114 -0,20% 5,5886 5,5886 5,5886 1 5 589 12.12 10:53 2020-03-20
FMILM20 5,5000 -0,0800 -1,43% 5,5000 5,5000 5,5000 1 16 500 03.12 12:19 2020-06-19
FMILZ19 5,7480 0,0900 1,59% 5,7550 5,7550 5,7480 2 11 503 13.12 15:09 2019-12-20
FOPLH20 7,2150 0,1300 1,83% 7,1000 7,2150 7,1000 4 28 625 13.12 11:58 2020-03-20
FOPLM20 6,9587 -0,0073 -0,10% 6,9587 6,9587 6,9587 1 6 959 11.12 09:08 2020-06-19
FOPLZ19 7,2000 0,2000 2,86% 7,0300 7,2000 7,0300 17 163 700 13.12 17:00 2019-12-20
FPEOH20 99,0000 -0,1000 -0,10% 99,6500 99,6500 99,0000 15 198 227 13.12 16:31 2020-03-20
FPEOM20 99,0000 0,0000 0,00% 100,3280 100,3280 99,0000 2 19 933 13.12 16:24 2020-06-19
FPEOZ19 98,4000 -0,1500 -0,15% 98,9000 99,5000 97,9180 114 1 587 872 13.12 16:49 2019-12-20
FPGEH20 7,9620 -0,3769 -4,52% 8,2208 8,2208 7,9620 57 108 892 13.12 15:41 2020-03-20
FPGEM20 8,0586 -0,3414 -4,06% 8,1075 8,1075 8,0260 3 4 843 13.12 17:00 2020-06-19
FPGEZ19 7,9820 -0,2680 -3,25% 8,2410 8,3300 7,9000 230 503 738 13.12 17:00 2019-12-20
FPGNH20 4,1900 -0,0100 -0,24% 4,2490 4,2690 4,1810 17 109 651 13.12 15:27 2020-03-20
FPGNM20 4,2823 0,1605 3,89% 4,1523 4,2823 4,1523 5 67 542 12.12 16:24 2020-06-19
FPGNZ19 4,1900 0,0169 0,40% 4,1999 4,2460 4,1380 192 1 545 749 13.12 17:00 2019-12-20
FPKNH20 86,3500 1,8900 2,24% 84,9000 86,8400 84,9000 67 651 363 13.12 16:17 2020-03-20
FPKNM20 81,0000 -2,5800 -3,09% 81,0000 81,0000 81,0000 1 8 100 10.12 12:10 2020-06-19
FPKNZ19 85,6100 2,1100 2,53% 84,7000 86,0000 84,2000 819 8 835 181 13.12 17:04 2019-12-20
FPKOH20 34,4700 -0,1806 -0,52% 35,2800 35,2800 34,4074 75 542 448 13.12 15:48 2020-03-20
FPKOM20 33,7000 -0,5000 -1,46% 33,7000 33,7000 33,7000 2 6 740 11.12 14:37 2020-06-19
FPKOZ19 34,2650 -0,3019 -0,87% 34,8162 34,9800 34,2220 301 1 547 702 13.12 17:00 2019-12-20
FPLWH20 233,0000 -3,0000 -1,27% 233,0000 233,0000 233,0000 1 23 300 13.12 14:06 2020-03-20
FPLWZ19 232,0000 -1,0000 -0,43% 233,0100 233,0100 229,6501 7 161 931 13.12 16:09 2019-12-20
FPLYH20 33,7000 0,4200 1,26% 34,4000 34,4000 33,7000 3 13 575 13.12 15:20 2020-03-20
FPLYM20 26,8071 -0,6929 -2,52% 26,8071 26,8071 26,8071 1 13 404 25.09 13:12 2020-06-19
FPLYZ19 34,0201 0,5201 1,55% 33,3000 34,5000 33,3000 31 260 410 13.12 16:26 2019-12-20
FPXMH20 2,1286 -0,0114 -0,53% 2,1000 2,1286 2,1000 2 8 486 06.12 15:25 2020-03-20
FPXMM20 2,1683 -0,0339 -1,54% 2,1683 2,1683 2,1683 1 2 168 06.12 15:34 2020-06-19
FPXMZ19 2,0700 -0,0313 -1,49% 2,0700 2,0700 2,0700 2 20 700 13.12 16:44 2019-12-20
FPZUH20 38,8100 0,2600 0,67% 38,6500 39,1000 38,5000 20 100 917 13.12 14:27 2020-03-20
FPZUM20 37,2580 0,7900 2,17% 37,2580 37,2580 37,2580 1 7 452 04.12 11:39 2020-06-19
FPZUZ19 38,6000 -0,0500 -0,13% 38,7603 38,9800 38,5123 117 627 024 13.12 17:00 2019-12-20
FSPLH20 283,3613 -2,6387 -0,92% 283,3613 283,3613 283,3613 1 14 168 03.12 12:10 2020-03-20
FSPLM20 292,9613 12,7613 4,55% 292,6540 292,9613 292,6540 2 29 281 13.12 09:19 2020-06-19
FSPLZ19 295,7000 5,4000 1,86% 295,1100 298,9100 292,0000 17 67 762 13.12 15:54 2019-12-20
FTENH20 201,8000 22,6773 12,66% 201,8000 201,8000 201,8000 1 20 180 12.12 14:06 2020-03-20
FTENM20 167,6360 -0,7140 -0,42% 166,7912 167,6360 166,7912 3 50 145 20.11 15:50 2020-06-19
FTENZ19 198,3880 -3,5120 -1,74% 199,3300 200,4550 198,3880 5 99 517 13.12 16:46 2019-12-20
FTPEH20 1,5679 -0,0859 -5,19% 1,6400 1,6580 1,5580 236 768 699 13.12 17:03 2020-03-20
FTPEM20 1,5702 -0,0954 -5,73% 1,6400 1,6400 1,5702 19 46 667 13.12 16:13 2020-06-19
FTPEZ19 1,5450 -0,0940 -5,74% 1,6314 1,6400 1,5350 464 1 643 985 13.12 17:01 2019-12-20
FCHFF20 3,9001 -0,0175 -0,45% 3,9001 3,9001 3,9001 1 3 900 13.12 11:51 2020-01-17
FCHFH20 3,9378 0,0037 0,09% 3,9378 3,9378 3,9378 1 39 378 09.12 13:54 2020-03-20
FCHFM20 3,9468 -0,0140 -0,35% 3,9496 3,9496 3,9378 4 27 585 13.12 15:30 2020-06-19
FCHFU20 3,9620 -0,0245 -0,61% 3,9750 3,9750 3,9620 7 43 635 13.12 11:54 2020-09-18
FCHFZ19 3,9020 -0,0064 -0,16% 3,8992 3,9020 3,8895 19 288 091 13.12 16:37 2019-12-20
FEURF20 4,2817 -0,0123 -0,29% 4,2817 4,2817 4,2817 1 4 282 13.12 13:52 2020-01-17
FEURH20 4,2971 -0,0129 -0,30% 4,3030 4,3041 4,2927 49 735 159 13.12 16:38 2020-03-20
FEURM20 4,3182 -0,0175 -0,40% 4,3240 4,3240 4,3182 5 21 605 13.12 16:32 2020-06-19
FEURU20 4,3458 -0,0106 -0,24% 4,3525 4,3525 4,3450 6 65 202 13.12 16:16 2020-09-18
FEURZ19 4,2712 -0,0142 -0,33% 4,2851 4,2851 4,2681 67 1 423 495 13.12 16:40 2019-12-20
FGBPF20 4,9525 -0,0096 -0,19% 4,9525 4,9525 4,9525 2 1 485 750 07.11 13:00 2020-01-17
FGBPH20 5,1104 0,0331 0,65% 5,1510 5,1513 5,1104 7 179 790 13.12 15:45 2020-03-20
FGBPM20 5,1210 0,0403 0,79% 5,1425 5,1495 5,1203 8 185 062 13.12 15:46 2020-06-19
FGBPU20 4,9697 -0,0150 -0,30% 4,9697 4,9697 4,9697 1 4 970 08.11 09:13 2020-09-18
FGBPZ19 5,1151 0,0598 1,18% 5,1471 5,1474 5,0940 82 2 083 145 13.12 17:04 2019-12-20
FUSDF20 3,8715 0,0033 0,09% 3,8715 3,8715 3,8715 1 3 872 18.11 10:18 2020-01-17
FUSDH20 3,8350 -0,0168 -0,44% 3,8413 3,8413 3,8210 120 8 956 482 13.12 16:39 2020-03-20
FUSDM20 3,8177 -0,0323 -0,84% 3,8309 3,8309 3,8177 10 741 073 13.12 16:04 2020-06-19
FUSDU20 3,8201 -0,0294 -0,76% 3,8350 3,8350 3,8201 5 19 138 13.12 10:41 2020-09-18
FUSDZ19 3,8338 -0,0217 -0,56% 3,8411 3,8411 3,8215 248 17 173 078 13.12 17:00 2019-12-20