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 7 508,0000 18,0000 0,24% 7 508,0000 7 508,0000 7 508,0000 1 75 080 03.10 09:13 2020-03-20
FBASM20 7 892,0000 33,0000 0,42% 7 892,0000 7 892,0000 7 892,0000 1 15 784 30.09 09:35 2020-06-19
FBASZ19 7 945,0000 -34,0000 -0,43% 7 945,0000 7 945,0000 7 945,0000 1 79 450 16.10 09:10 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 10 567,0000 -149,0000 -1,39% 10 645,0000 10 645,0000 10 567,0000 2 212 120 30.09 10:15 2020-06-19
FFINZ19 10 272,0000 0,0000 0,00% 10 272,0000 10 272,0000 10 272,0000 1 82 176 14.10 09:04 2019-12-20
FGMSH20 15 676,0000 76,0000 0,49% 15 676,0000 15 676,0000 15 676,0000 2 31 352 03.10 11:03 2020-03-20
FGMSM20 16 285,0000 25,0000 0,15% 16 285,0000 16 285,0000 16 285,0000 1 16 285 11.10 13:57 2020-06-19
FGMSZ19 16 469,0000 -251,0000 -1,50% 16 700,0000 16 700,0000 16 469,0000 8 132 769 16.10 16:44 2019-12-20
FPETZ19 9 320,0000 105,0000 1,14% 9 320,0000 9 320,0000 9 320,0000 1 18 640 16.10 16:33 2019-12-20
FW20H2020 2 175,0000 4,0000 0,18% 2 173,0000 2 183,0000 2 170,0000 34 2 220 380 16.10 17:00 2020-03-20
FW20M2020 2 182,0000 6,0000 0,28% 2 184,0000 2 184,0000 2 175,0000 7 349 000 16.10 15:50 2020-06-19
FW20U2020 2 140,0000 10,0000 0,47% 2 130,0000 2 142,0000 2 130,0000 12 555 660 16.10 16:33 2020-09-18
FW20Z1920 2 165,0000 1,0000 0,05% 2 161,0000 2 177,0000 2 159,0000 5 416 471 605 888 16.10 17:04 2019-12-20
FW40H20 3 634,0000 19,0000 0,53% 3 620,0000 3 634,0000 3 620,0000 4 254 120 14.10 09:17 2020-03-20
FW40M20 3 572,0000 -110,0000 -2,99% 3 605,0000 3 605,0000 3 572,0000 4 286 750 03.10 16:00 2020-06-19
FW40Z19 3 649,0000 21,0000 0,58% 3 630,0000 3 656,0000 3 630,0000 120 5 396 270 16.10 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
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
F11BZ19 382,0000 -4,0000 -1,04% 387,0000 387,0000 380,0000 9 68 837 16.10 16:29 2019-12-20
FACPM20 49,0204 0,0916 0,19% 48,8708 49,0204 48,8708 3 73 445 03.10 12:28 2020-06-19
FACPZ19 50,7000 -0,1200 -0,24% 49,8000 50,7000 49,8000 6 35 086 16.10 16:34 2019-12-20
FALRH20 34,4849 -1,3565 -3,78% 34,4849 34,4849 34,4849 1 3 448 10.10 10:26 2020-03-20
FALRM20 36,3982 0,1778 0,49% 35,9670 36,3982 35,9670 2 14 430 11.10 13:15 2020-06-19
FALRZ19 37,3499 0,8499 2,33% 36,3502 37,4900 36,3502 68 451 992 16.10 16:46 2019-12-20
FATTZ19 32,5599 0,5600 1,75% 32,1300 32,5599 31,7400 15 92 922 16.10 17:00 2019-12-20
FCCCH20 123,2856 -1,3244 -1,06% 123,2856 123,2856 123,2856 1 61 643 30.08 16:44 2020-03-20
FCCCZ19 134,2000 5,0999 3,95% 129,1001 134,8000 128,3277 139 2 162 914 16.10 17:00 2019-12-20
FCDRH20 245,0000 -0,8000 -0,33% 245,0000 245,0000 245,0000 1 24 500 16.10 09:10 2020-03-20
FCDRM20 246,2786 7,3786 3,09% 246,3284 246,3284 244,7340 5 171 882 15.10 16:25 2020-06-19
FCDRZ19 241,1000 -4,4500 -1,81% 245,5701 246,7500 240,1500 148 3 867 439 16.10 17:03 2019-12-20
FCIEH20 35,4587 -0,7113 -1,97% 36,4710 36,4710 35,4587 2 14 386 19.09 15:22 2020-03-20
FCIEZ19 33,0900 1,3000 4,09% 32,5500 33,0900 32,2001 16 65 740 16.10 15:58 2019-12-20
FCIGM20 0,9949 -0,0126 -1,25% 0,9781 0,9949 0,9781 2 5 885 10.10 10:11 2020-06-19
FCIGZ19 1,1900 0,0600 5,31% 1,1900 1,1900 1,1900 2 7 140 07.05 09:09 2019-12-20
FCPSZ19 27,5000 0,4600 1,70% 27,0612 27,5000 27,0612 4 13 630 16.10 15:58 2019-12-20
FDNPH20 143,5700 -0,7633 -0,53% 143,5700 143,5700 143,5700 1 14 357 16.10 16:26 2020-03-20
FDNPM20 143,8888 -1,0077 -0,70% 145,7444 146,7380 143,8888 8 116 437 16.10 16:25 2020-06-19
FDNPZ19 143,6101 -0,8399 -0,58% 145,2000 146,8000 143,6101 69 1 058 271 16.10 17:04 2019-12-20
FENAH20 9,0448 -0,0552 -0,61% 9,0448 9,0448 9,0448 1 904 12.09 11:23 2020-03-20
FENAM20 8,3778 -0,2422 -2,81% 8,3778 8,3778 8,3778 1 838 03.10 16:40 2020-06-19
FENAZ19 8,8500 0,2161 2,50% 8,6500 8,8600 8,6500 11 47 706 16.10 11:53 2019-12-20
FENGH20 6,5500 0,2200 3,48% 6,3520 6,5500 6,3520 3 1 933 16.10 16:14 2020-03-20
FENGM20 6,5900 0,2400 3,78% 6,5900 6,5900 6,5900 1 659 16.10 16:19 2020-06-19
FENGZ19 6,4800 0,1300 2,05% 6,4199 6,5600 6,3000 59 149 721 16.10 17:00 2019-12-20
FEUHM20 19,3929 -0,0271 -0,14% 19,3929 19,3929 19,3929 1 9 696 09.10 14:22 2020-06-19
FEUHZ19 22,0489 0,6489 3,03% 21,4000 22,0489 21,4000 8 17 483 16.10 17:00 2019-12-20
FGPWH20 38,2000 -1,4900 -3,75% 39,5000 39,5000 38,2000 3 11 600 03.10 12:35 2020-03-20
FGPWZ19 37,0000 -0,9800 -2,58% 37,4000 37,4000 37,0000 2 7 440 10.10 16:49 2019-12-20
FINGH20 193,5464 3,5464 1,87% 193,5464 193,5464 193,5464 1 19 355 07.10 13:16 2020-03-20
FINGZ19 196,6285 -0,9715 -0,49% 196,6285 196,6285 196,6285 1 19 663 16.10 14:52 2019-12-20
FJSWH20 21,0957 -0,9643 -4,37% 21,3000 21,3000 21,0957 2 4 240 16.10 12:24 2020-03-20
FJSWM20 21,3682 0,2082 0,98% 21,3682 21,3682 21,3682 1 2 137 16.10 09:43 2020-06-19
FJSWZ19 20,7500 -0,1500 -0,72% 20,9101 21,3000 20,6010 683 3 242 970 16.10 17:03 2019-12-20
FKGHH20 78,2800 -1,7200 -2,15% 78,7480 78,7480 78,2800 2 15 703 16.10 09:57 2020-03-20
FKGHM20 77,7500 -1,0000 -1,27% 77,7500 77,7500 77,7500 1 7 775 16.10 15:33 2020-06-19
FKGHZ19 77,1800 -1,7200 -2,18% 78,7699 78,7700 77,1510 288 2 934 604 16.10 17:00 2019-12-20
FKRUH20 124,0000 -2,5478 -2,01% 124,0000 124,0000 124,0000 1 12 400 15.10 16:22 2020-03-20
FKRUM20 151,0000 -4,8403 -3,11% 155,0000 155,0000 151,0000 2 30 600 25.09 15:50 2020-06-19
FKRUZ19 124,4000 1,2800 1,04% 122,8607 124,4000 122,1100 18 221 286 16.10 17:00 2019-12-20
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 8 130,0000 79,9400 0,99% 8 130,0000 8 130,0000 8 130,0000 1 8 130 16.10 10:36 2019-12-20
FLTSH20 90,0300 -0,4557 -0,50% 90,0300 90,0300 90,0300 1 9 003 11.10 11:30 2020-03-20
FLTSM20 92,0000 1,5800 1,75% 92,0000 92,0000 92,0000 1 9 200 11.10 15:46 2020-06-19
FLTSZ19 91,4201 0,1101 0,12% 91,8900 91,8900 90,9111 22 210 323 16.10 17:03 2019-12-20
FLVCH20 35,3765 0,5765 1,66% 35,3765 35,3765 35,3765 1 3 596 16.10 13:10 2020-03-20
FLVCM20 36,0694 0,4694 1,32% 36,0694 36,0694 36,0694 1 3 607 04.10 14:39 2020-06-19
FLVCZ19 34,1500 -1,0819 -3,07% 34,4500 34,4500 34,1500 2 6 974 03.10 16:47 2019-12-20
FLWBZ19 35,9000 1,2000 3,46% 35,9000 35,9000 35,9000 1 3 590 15.10 08:50 2019-12-20
FMBKH20 326,5000 0,5000 0,15% 326,5000 326,5000 326,5000 1 3 265 20.09 14:48 2020-03-20
FMBKM20 336,3506 -3,9696 -1,17% 336,3506 336,3506 336,3506 1 10 091 26.09 16:09 2020-06-19
FMBKZ19 388,0000 12,0000 3,19% 380,0000 388,0000 376,0000 24 134 398 16.10 16:45 2019-12-20
FMILH20 5,8085 0,1085 1,90% 5,8085 5,8085 5,8085 1 58 085 14.10 14:02 2020-03-20
FMILM20 5,4300 -0,2000 -3,55% 5,6300 5,6300 5,4300 3 27 850 03.10 16:30 2020-06-19
FMILZ19 6,1140 0,1686 2,84% 6,0600 6,1500 6,0500 50 397 538 16.10 15:46 2019-12-20
FOPLH20 5,7000 -0,1400 -2,40% 5,7000 5,7000 5,7000 1 5 700 24.09 09:53 2020-03-20
FOPLM20 5,7100 -0,0597 -1,03% 5,7200 5,7200 5,7100 2 34 310 16.10 14:36 2020-06-19
FOPLZ19 5,6657 -0,0243 -0,43% 5,6500 5,7400 5,6500 16 91 122 16.10 16:41 2019-12-20
FPEOH20 104,0000 -0,5000 -0,48% 104,0000 104,0000 104,0000 1 10 400 10.10 11:12 2020-03-20
FPEOM20 105,3000 2,1000 2,03% 105,3000 105,3000 105,3000 1 21 060 14.10 10:16 2020-06-19
FPEOZ19 106,9000 1,6999 1,62% 105,2501 106,9000 105,2501 64 701 690 16.10 16:49 2019-12-20
FPGEH20 8,4600 0,3361 4,14% 8,4600 8,4600 8,4600 1 846 15.10 15:41 2020-03-20
FPGEM20 8,0942 -0,1458 -1,77% 8,0942 8,0942 8,0942 1 809 10.10 16:33 2020-06-19
FPGEZ19 8,4501 0,0501 0,60% 8,4400 8,5758 8,4001 76 275 766 16.10 17:00 2019-12-20
FPGNH20 4,7300 0,0000 0,00% 4,7200 4,7300 4,7200 2 9 450 15.10 12:16 2020-03-20
FPGNM20 4,7300 0,0015 0,03% 4,7300 4,7300 4,7300 1 4 730 15.10 12:24 2020-06-19
FPGNZ19 4,6300 -0,0500 -1,07% 4,6900 4,6900 4,6219 71 603 803 16.10 17:00 2019-12-20
FPKNH20 99,2600 3,3400 3,48% 99,2600 99,2600 99,2600 1 9 926 24.09 16:21 2020-03-20
FPKNM20 100,0000 3,2991 3,41% 100,0000 100,0000 100,0000 1 10 000 24.09 15:40 2020-06-19
FPKNZ19 102,0001 0,8701 0,86% 101,1000 103,0000 100,8000 211 2 820 090 16.10 17:03 2019-12-20
FPKOH20 37,1000 0,2000 0,54% 37,8200 37,8200 36,9000 8 29 918 16.10 16:46 2020-03-20
FPKOM20 36,9999 -0,8132 -2,15% 36,9999 36,9999 36,9999 1 3 700 15.10 17:00 2020-06-19
FPKOZ19 37,1202 0,1702 0,46% 37,0000 37,5300 36,7700 186 1 202 722 16.10 16:49 2019-12-20
FPLWH20 182,0000 -6,0000 -3,19% 182,0000 182,0000 182,0000 1 18 200 24.09 08:50 2020-03-20
FPLWZ19 194,9082 4,9082 2,58% 194,9082 194,9082 194,9082 1 19 491 16.10 11:08 2019-12-20
FPLYH20 28,7537 0,4937 1,75% 28,7537 28,7537 28,7537 1 14 377 09.10 10:02 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 29,3000 0,6500 2,27% 28,8500 29,3000 28,5001 17 52 046 16.10 16:27 2019-12-20
FPXMH20 2,2500 0,0500 2,27% 2,3199 2,3200 2,2500 5 11 530 15.10 15:56 2020-03-20
FPXMM20 2,1900 -0,1100 -4,78% 2,1900 2,1900 2,1900 1 2 190 08.10 09:16 2020-06-19
FPXMZ19 2,2599 0,0100 0,44% 2,2599 2,2599 2,2599 1 2 260 16.10 15:44 2019-12-20
FPZUH20 37,3100 0,5000 1,36% 37,0000 37,3100 36,9000 4 14 852 11.10 16:26 2020-03-20
FPZUM20 37,1984 -0,1124 -0,30% 37,1984 37,1984 37,1984 1 3 720 09.10 09:04 2020-06-19
FPZUZ19 37,0400 -0,2500 -0,67% 37,1000 37,4000 36,9300 44 266 881 16.10 17:00 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
FSPLZ19 295,4000 -4,1000 -1,37% 296,5800 296,5800 295,4000 3 14 817 16.10 12:52 2019-12-20
FTENZ19 150,4000 7,5560 5,29% 145,5000 151,0000 145,5000 8 119 450 09.10 16:37 2019-12-20
FTPEH20 1,7969 0,0275 1,55% 1,7980 1,7990 1,7800 10 35 915 16.10 17:00 2020-03-20
FTPEM20 1,7920 0,0399 2,28% 1,7865 1,8141 1,7865 7 30 588 16.10 17:00 2020-06-19
FTPEZ19 1,7607 0,0157 0,90% 1,7423 1,7848 1,7340 238 1 270 816 16.10 17:02 2019-12-20
FCHFH20 4,0100 0,0074 0,18% 4,0100 4,0100 4,0100 1 8 020 07.10 15:08 2020-03-20
FCHFM20 3,9677 -0,0107 -0,27% 3,9680 3,9680 3,9677 2 23 807 15.10 16:46 2020-06-19
FCHFU20 3,9860 -0,0042 -0,11% 3,9976 3,9976 3,9860 6 23 952 16.10 16:44 2020-09-18
FCHFV19 3,9550 -0,0054 -0,14% 3,9550 3,9550 3,9550 1 3 955 04.10 09:24 2019-10-18
FCHFX19 4,0033 -0,0363 -0,90% 4,0321 4,0321 4,0033 3 84 501 02.10 16:10 2019-11-15
FCHFZ19 3,9093 -0,0023 -0,06% 3,9123 3,9215 3,9093 13 492 785 16.10 17:00 2019-12-20
FEURH20 4,3258 -0,0042 -0,10% 4,3354 4,3381 4,3258 5 82 330 16.10 17:00 2020-03-20
FEURM20 4,3523 -0,0011 -0,03% 4,3577 4,3627 4,3523 5 187 299 16.10 17:00 2020-06-19
FEURU20 4,3844 0,0010 0,02% 4,3844 4,3844 4,3844 1 8 769 16.10 11:36 2020-09-18
FEURV19 4,2901 -0,0319 -0,74% 4,3000 4,3000 4,2901 2 8 590 09.10 08:52 2019-10-18
FEURX19 4,3100 -0,0190 -0,44% 4,3100 4,3100 4,3100 1 4 310 09.10 08:47 2019-11-15
FEURZ19 4,3041 -0,0039 -0,09% 4,3102 4,3150 4,3041 19 1 094 143 16.10 17:00 2019-12-20
FGBPH20 4,9424 0,1128 2,34% 4,9424 4,9424 4,9424 1 4 942 11.10 15:11 2020-03-20
FGBPM20 4,8916 0,1872 3,98% 4,8916 4,8916 4,8916 1 4 892 16.09 11:55 2020-06-19
FGBPV19 4,9570 -0,0088 -0,18% 4,9570 4,9570 4,9570 2 1 487 100 16.10 11:01 2019-10-18
FGBPX19 4,9867 0,0178 0,36% 4,9585 4,9867 4,9585 4 1 497 509 16.10 16:00 2019-11-15
FGBPZ19 4,9831 0,0005 0,01% 4,9777 5,0067 4,9579 85 3 909 455 16.10 16:49 2019-12-20
FUSDH20 3,8769 -0,0067 -0,17% 3,8876 3,8932 3,8769 3 108 932 16.10 17:00 2020-03-20
FUSDM20 3,8747 -0,0063 -0,16% 3,8905 3,8905 3,8747 6 31 072 16.10 16:12 2020-06-19
FUSDU20 3,8779 -0,0023 -0,06% 3,8900 3,8900 3,8779 2 42 778 16.10 13:53 2020-09-18
FUSDV19 3,9150 -0,0238 -0,60% 3,9150 3,9150 3,9150 1 156 600 10.10 15:55 2019-10-18
FUSDX19 3,9694 -0,0116 -0,29% 3,9615 3,9694 3,9615 2 23 809 03.10 10:12 2019-11-15
FUSDZ19 3,8779 -0,0091 -0,23% 3,8846 3,8960 3,8779 235 15 552 848 16.10 17:03 2019-12-20