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
FBASM20 6 219,0000 81,0000 1,32% 6 219,0000 6 219,0000 6 219,0000 1 12 438 26.05 16:31 2020-06-19
FBASU20 5 977,0000 83,0000 1,41% 5 934,0000 5 977,0000 5 934,0000 2 178 880 02.03 13:54 2020-09-18
FBASZ20 5 985,0000 905,0000 17,81% 5 991,0000 5 991,0000 5 985,0000 3 263 480 17.04 14:11 2020-12-18
FFINM20 6 484,0000 363,0000 5,93% 6 359,0000 6 484,0000 6 320,0000 4 164 726 27.05 10:40 2020-06-19
FFINU20 6 340,0000 381,0000 6,39% 6 368,0000 6 368,0000 6 340,0000 3 317 840 27.05 09:18 2020-09-18
FFINZ20 6 069,0000 207,0000 3,53% 6 069,0000 6 069,0000 6 069,0000 1 12 138 20.05 12:46 2020-12-18
FGMSM20 30 700,0000 -664,0000 -2,12% 31 430,0000 31 589,0000 30 700,0000 10 555 932 27.05 12:24 2020-06-19
FGMSU20 31 496,0000 276,0000 0,88% 31 496,0000 31 496,0000 31 496,0000 1 31 496 27.05 09:11 2020-09-18
FGMSZ20 28 380,0000 220,0000 0,78% 28 380,0000 28 380,0000 28 380,0000 1 141 900 15.05 16:49 2020-12-18
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
FPETU20 5 494,0000 360,0000 7,01% 5 494,0000 5 494,0000 5 494,0000 1 54 940 31.03 14:41 2020-09-18
FPETZ20 5 504,0000 335,0000 6,48% 5 504,0000 5 504,0000 5 504,0000 1 55 040 31.03 14:40 2020-12-18
FW20H2120 1 766,0000 46,0000 2,67% 1 718,0000 1 771,0000 1 718,0000 40 2 534 320 27.05 12:50 2021-03-19
FW20M2020 1 758,0000 46,0000 2,69% 1 710,0000 1 765,0000 1 707,0000 9 667 687 295 296 27.05 13:04 2020-06-19
FW20U2020 1 757,0000 46,0000 2,69% 1 711,0000 1 760,0000 1 706,0000 212 10 952 460 27.05 12:57 2020-09-18
FW20Z2020 1 761,0000 45,0000 2,62% 1 716,0000 1 761,0000 1 710,0000 40 1 771 840 27.05 12:47 2020-12-18
FW40M20 3 449,0000 64,0000 1,89% 3 412,0000 3 456,0000 3 396,0000 85 3 678 700 27.05 13:02 2020-06-19
FW40U20 3 443,0000 72,0000 2,14% 3 400,0000 3 443,0000 3 400,0000 11 444 220 27.05 11:53 2020-09-18
FW40Z20 3 420,0000 47,0000 1,39% 3 420,0000 3 420,0000 3 420,0000 2 136 800 27.05 09:35 2020-12-18
F3MWM20 98,3600 0,0900 0,09% 98,3600 98,3600 98,3600 1 491 800 29.01 10:37 2020-06-17
F11BM20 474,0000 -16,9999 -3,46% 482,7001 482,7001 470,2000 23 133 624 27.05 12:34 2020-06-19
F11BU20 497,8100 21,8100 4,58% 497,8100 497,8100 497,8100 1 9 956 26.05 09:28 2020-09-18
F11BZ20 480,0000 -1,0000 -0,21% 496,0000 496,0000 480,0000 3 48 800 21.05 14:57 2020-12-18
FACPM20 68,6495 0,2520 0,37% 69,6621 69,6621 68,6495 3 27 566 27.05 11:51 2020-06-19
FACPU20 66,9000 0,9000 1,36% 66,9000 66,9000 66,9000 1 6 690 15.05 10:06 2020-09-18
FACPZ20 69,7000 -2,2760 -3,16% 70,4000 70,4000 69,7000 2 70 050 12.05 15:27 2020-12-18
FALRM20 15,9000 1,2400 8,46% 14,8979 16,2683 14,7007 321 855 835 27.05 12:59 2020-06-19
FALRU20 16,0000 1,5000 10,34% 15,2000 16,0000 15,2000 24 54 971 27.05 12:35 2020-09-18
FALRZ20 15,4444 0,9778 6,76% 15,4444 15,4444 15,4444 1 1 544 27.05 09:56 2020-12-18
FATTM20 31,3000 -0,2100 -0,67% 31,5000 31,8999 31,3000 22 85 400 27.05 12:54 2020-06-19
FATTU20 31,9068 1,3468 4,41% 31,6200 31,9068 31,6200 2 6 353 26.05 12:53 2020-09-18
FATTZ20 30,4000 0,1700 0,56% 30,4000 30,4000 30,4000 1 3 040 25.05 13:33 2020-12-18
FCCCM20 50,6000 1,6800 3,43% 51,0000 52,1003 48,8900 583 4 940 245 27.05 13:03 2020-06-19
FCCCU20 51,2686 2,7686 5,71% 50,9000 51,7000 49,6411 8 45 747 27.05 12:38 2020-09-18
FCCCZ20 51,9400 7,9400 18,05% 51,9401 51,9401 51,9400 2 15 582 27.05 11:48 2020-12-18
FCDRM20 401,5500 -9,4501 -2,30% 412,9901 413,1100 401,0200 577 24 845 180 27.05 13:02 2020-06-19
FCDRU20 403,2500 -5,7500 -1,41% 409,1000 409,1000 402,0000 25 1 050 078 27.05 11:33 2020-09-18
FCDRZ20 405,0000 14,0000 3,58% 405,0000 405,0000 405,0000 1 40 500 26.05 13:44 2020-12-18
FCIEM20 41,1500 -0,3500 -0,84% 41,6500 41,6500 41,1025 15 78 698 27.05 13:00 2020-06-19
FCIEU20 41,9441 2,0941 5,25% 40,2496 41,9441 40,2496 2 8 219 25.05 11:15 2020-09-18
FCIEZ20 41,0000 3,7987 10,21% 41,0000 41,0000 41,0000 1 8 200 26.05 09:05 2020-12-18
FCIGM20 0,7880 0,0223 2,91% 0,8023 0,8023 0,7880 2 2 378 27.05 11:42 2020-06-19
FCIGU20 0,7665 0,0535 7,50% 0,7995 0,7995 0,7665 2 4 632 25.05 10:54 2020-09-18
FCIGZ20 0,6947 0,0043 0,62% 0,6947 0,6947 0,6947 2 6 947 18.05 15:02 2020-12-18
FCPSM20 24,8076 0,6076 2,51% 24,8076 24,8076 24,8076 1 2 481 27.05 09:08 2020-06-19
FCPSU20 23,8874 -0,2726 -1,13% 23,8874 23,8874 23,8874 1 4 777 12.05 09:05 2020-09-18
FCPSZ20 24,0462 -0,7338 -2,96% 24,0300 24,0462 24,0300 2 14 423 15.05 09:06 2020-12-18
FDNPM20 179,8600 -4,0000 -2,18% 185,0000 185,0000 179,8600 187 3 930 151 27.05 13:04 2020-06-19
FDNPU20 180,1370 -1,3630 -0,75% 183,6666 184,0001 180,1370 16 290 183 27.05 12:56 2020-09-18
FDNPZ20 180,5000 -1,0000 -0,55% 181,0000 181,0000 180,5000 2 54 200 27.05 11:24 2020-12-18
FENAM20 5,7750 0,1751 3,13% 5,6750 5,9200 5,6750 45 98 586 27.05 12:30 2020-06-19
FENAU20 5,9242 0,3803 6,86% 5,8910 5,9242 5,8910 3 17 739 27.05 12:57 2020-09-18
FENAZ20 6,0228 0,3710 6,56% 6,0228 6,0228 6,0228 2 1 205 27.05 11:24 2020-12-18
FENGM20 7,9200 0,1100 1,41% 7,8000 7,9340 7,8000 33 114 483 27.05 13:03 2020-06-19
FENGU20 7,6492 0,1492 1,99% 7,6492 7,6492 7,6492 1 765 28.04 14:00 2020-09-18
FENGZ20 7,5348 0,0913 1,23% 7,6465 7,6465 7,5348 3 22 828 27.04 16:18 2020-12-18
FEUHM20 19,2799 0,7244 3,90% 18,7900 19,2799 18,7900 6 11 456 27.05 11:09 2020-06-19
FEUHU20 21,0000 0,5500 2,69% 21,0000 21,0000 21,0000 1 16 800 20.04 09:11 2020-09-18
FEUHZ20 18,0000 -0,4895 -2,65% 18,0000 18,0000 18,0000 1 10 800 25.05 10:02 2020-12-18
FGPWM20 40,0001 0,8000 2,04% 39,6000 40,0001 39,6000 5 19 930 27.05 12:12 2020-06-19
FGPWU20 37,9800 1,2800 3,49% 37,9800 37,9800 37,9800 1 3 798 19.05 08:52 2020-09-18
FGPWZ20 37,1500 -1,3806 -3,58% 38,0000 38,0000 37,1500 7 45 109 27.05 10:22 2020-12-18
FINGM20 149,6820 13,3180 9,77% 147,1000 149,6820 146,1900 4 59 075 27.05 10:51 2020-06-19
FINGZ20 136,1591 2,6098 1,95% 136,1591 136,1591 136,1591 1 13 616 27.04 09:25 2020-12-18
FJSWM20 15,8400 1,6400 11,55% 14,3800 16,0819 14,3800 553 1 705 637 27.05 12:58 2020-06-19
FJSWU20 15,8400 1,7400 12,34% 14,5400 15,8900 14,5400 11 16 895 27.05 11:27 2020-09-18
FJSWZ20 15,4779 1,6779 12,16% 15,4779 15,4779 15,4779 1 1 548 27.05 09:52 2020-12-18
FKGHM20 88,2000 3,0200 3,55% 85,2209 88,3800 84,1000 495 6 292 847 27.05 13:04 2020-06-19
FKGHU20 87,6800 2,6800 3,15% 84,9000 87,6800 84,1382 29 327 719 27.05 12:47 2020-09-18
FKGHZ20 79,5000 3,3200 4,36% 79,5000 79,5000 79,5000 1 15 900 18.05 15:46 2020-12-18
FKRUM20 96,0050 0,0070 0,01% 99,0500 99,0500 95,1341 49 637 217 27.05 12:34 2020-06-19
FKRUU20 96,0000 11,0000 12,94% 96,0000 96,0000 96,0000 1 9 600 27.05 09:35 2020-09-18
FKRUZ20 83,3501 4,3501 5,51% 81,0000 83,3501 81,0000 2 16 435 25.05 14:27 2020-12-18
FLPPM20 6 735,2500 206,2500 3,16% 6 541,0000 6 750,0000 6 541,0000 6 40 077 27.05 12:58 2020-06-19
FLPPU20 6 079,1800 145,7300 2,46% 6 079,1800 6 079,1800 6 079,1800 1 66 871 21.05 11:49 2020-09-18
FLPPZ20 5 915,8600 -225,6838 -3,67% 5 915,8600 5 915,8600 5 915,8600 1 5 916 15.05 14:32 2020-12-18
FLTSM20 61,8800 0,9796 1,61% 61,1000 62,7800 60,6002 311 2 344 015 27.05 13:04 2020-06-19
FLTSU20 59,2192 1,2192 2,10% 58,2500 59,8832 58,2500 10 94 826 26.05 16:27 2020-09-18
FLTSZ20 58,4068 1,1601 2,03% 58,4068 58,4068 58,4068 1 11 681 25.05 15:17 2020-12-18
FLVCM20 65,5500 -1,5500 -2,31% 65,6500 65,6500 65,5500 15 99 774 27.05 12:24 2020-06-19
FLVCU20 52,6377 7,1377 15,69% 52,6377 52,6377 52,6377 1 5 337 20.04 10:29 2020-09-18
FLVCZ20 50,8492 10,1581 24,96% 50,8492 50,8492 50,8492 1 5 085 16.04 10:13 2020-12-18
FLWBM20 20,7500 0,8300 4,17% 19,8500 20,8500 19,8500 8 18 451 27.05 12:52 2020-06-19
FLWBU20 19,3792 -2,1407 -9,95% 19,2833 19,3792 19,2833 2 9 661 18.05 15:43 2020-09-18
FLWBZ20 20,5710 1,0710 5,49% 20,5710 20,5710 20,5710 1 2 057 27.05 11:45 2020-12-18
FMBKM20 211,4000 25,0550 13,45% 189,2500 211,4000 188,8450 46 199 467 27.05 12:53 2020-06-19
FMBKU20 212,6600 -6,4243 -2,93% 212,6600 212,6600 212,6600 1 6 380 27.05 12:49 2020-09-18
FMILM20 3,0500 0,2500 8,93% 2,8000 3,0830 2,8000 96 372 674 27.05 12:40 2020-06-19
FMILU20 2,7200 0,1200 4,62% 2,7100 2,7200 2,7100 2 13 590 26.05 11:54 2020-09-18
FMILZ20 3,0021 0,3221 12,02% 3,0021 3,0021 3,0021 1 3 002 27.05 09:39 2020-12-18
FOPLM20 6,4830 0,1240 1,95% 6,3400 6,4830 6,3400 24 185 575 27.05 13:02 2020-06-19
FOPLU20 5,9267 -0,2833 -4,56% 5,9267 5,9267 5,9267 1 5 927 11.03 16:48 2020-09-18
FOPLZ20 6,9000 0,2000 2,99% 6,9000 6,9000 6,9000 1 6 900 20.04 16:40 2020-12-18
FPEOM20 55,7100 2,2299 4,17% 53,5301 56,3000 53,2500 415 3 022 349 27.05 12:57 2020-06-19
FPEOU20 56,0000 2,0900 3,88% 54,5200 56,2500 53,8200 22 210 806 27.05 13:00 2020-09-18
FPEOZ20 56,2500 2,1932 4,06% 56,2500 56,2500 56,2500 5 50 625 27.05 12:36 2020-12-18
FPGEM20 4,5400 0,2022 4,66% 4,3600 4,5500 4,3600 157 265 723 27.05 12:48 2020-06-19
FPGEU20 4,5730 0,3957 9,47% 4,4000 4,5730 4,4000 10 6 772 27.05 12:00 2020-09-18
FPGEZ20 4,5000 0,2700 6,38% 4,3500 4,5000 4,3500 5 6 259 27.05 13:03 2020-12-18
FPGNM20 4,1300 0,1290 3,22% 4,0206 4,1615 3,9878 146 1 234 525 27.05 12:53 2020-06-19
FPGNU20 4,0384 0,1084 2,76% 4,0115 4,0410 3,9900 5 28 157 27.05 10:41 2020-09-18
FPGNZ20 3,9680 0,0880 2,27% 3,9750 4,0500 3,9680 7 44 073 27.05 10:14 2020-12-18
FPKNM20 68,5000 2,0000 3,01% 66,8787 69,4500 66,2100 377 3 994 508 27.05 13:04 2020-06-19
FPKNU20 68,4800 2,6800 4,07% 66,0000 68,4800 66,0000 13 94 403 27.05 12:11 2020-09-18
FPKNZ20 68,8197 6,9797 11,29% 68,8197 68,8197 68,8197 1 6 882 27.05 11:18 2020-12-18
FPKOM20 23,7207 1,0208 4,50% 22,7000 23,9500 22,5299 598 2 657 608 27.05 13:04 2020-06-19
FPKOU20 23,8800 1,2300 5,43% 22,9999 24,0700 22,8300 16 41 887 27.05 12:12 2020-09-18
FPKOZ20 23,9790 1,1790 5,17% 23,3000 23,9790 23,3000 7 16 547 27.05 12:41 2020-12-18
FPLWM20 492,0000 -1,5430 -0,31% 492,0000 501,0000 492,0000 7 348 111 27.05 09:28 2020-06-19
FPLWU20 460,0000 18,0000 4,07% 460,0000 460,0000 460,0000 1 46 000 25.05 16:42 2020-09-18
FPLWZ20 410,0000 0,0000 0,00% 410,0000 410,0000 410,0000 1 410 000 19.05 09:00 2020-12-18
FPLYM20 29,5000 0,0000 0,00% 29,5020 29,6500 29,4000 32 120 934 27.05 12:54 2020-06-19
FPLYU20 28,9100 -0,9309 -3,12% 29,8600 29,8600 28,9100 2 11 754 26.05 15:29 2020-09-18
FPLYZ20 29,7987 -0,1682 -0,56% 29,7987 29,7987 29,7987 1 2 980 26.05 15:07 2020-12-18
FPXMM20 2,2694 -0,0936 -3,96% 2,3103 2,3103 2,2694 4 9 153 27.05 13:04 2020-06-19
FPXMU20 2,3400 -0,0400 -1,68% 2,3628 2,3671 2,3400 4 16 519 27.05 12:40 2020-09-18
FPXMZ20 2,4109 0,0938 4,05% 2,4109 2,4109 2,4109 1 2 411 19.05 16:35 2020-12-18
FPZUM20 31,0300 1,0299 3,43% 30,1500 31,1402 29,8000 289 1 440 173 27.05 13:04 2020-06-19
FPZUU20 31,1000 1,1702 3,91% 30,7000 31,1000 30,7000 7 33 840 27.05 11:43 2020-09-18
FPZUZ20 31,1440 1,7940 6,11% 31,1440 31,1440 31,1440 1 3 114 27.05 11:30 2020-12-18
FSPLM20 176,0000 10,9000 6,60% 167,8800 176,0000 167,8800 30 85 888 27.05 12:46 2020-06-19
FSPLU20 153,9000 10,1847 7,09% 153,9000 153,9000 153,9000 1 7 695 18.05 15:10 2020-09-18
FSPLZ20 171,0847 19,0847 12,56% 171,0847 171,0847 171,0847 1 1 711 27.05 11:18 2020-12-18
FTENM20 508,7500 -9,3500 -1,80% 532,0000 532,0000 508,4000 12 620 546 27.05 11:49 2020-06-19
FTENU20 522,0000 -3,0000 -0,57% 522,0000 522,0000 522,0000 1 52 200 26.05 09:13 2020-09-18
FTENZ20 365,1560 3,4071 0,94% 365,1560 365,1560 365,1560 1 36 516 22.04 16:10 2020-12-18
FTPEM20 1,2550 0,0700 5,91% 1,1998 1,2700 1,1998 200 600 529 27.05 12:57 2020-06-19
FTPEU20 1,2620 0,0590 4,90% 1,2400 1,2620 1,2400 3 3 752 27.05 12:33 2020-09-18
FTPEZ20 1,2330 0,0200 1,65% 1,2330 1,2330 1,2330 1 6 165 27.05 12:33 2020-12-18
FCHFH21 4,1990 -0,0385 -0,91% 4,2000 4,2155 4,1989 8 88 345 27.05 10:53 2021-03-19
FCHFM20 4,1475 -0,0245 -0,59% 4,1828 4,1872 4,1460 20 395 790 27.05 12:29 2020-06-19
FCHFN20 4,2964 -0,0377 -0,87% 4,2964 4,2964 4,2964 1 4 296 19.05 08:45 2020-07-17
FCHFQ20 4,2196 -0,0577 -1,35% 4,2196 4,2196 4,2196 1 4 220 26.05 13:36 2020-08-21
FCHFU20 4,1750 -0,0200 -0,48% 4,1876 4,1876 4,1650 9 41 767 27.05 13:00 2020-09-18
FCHFZ20 4,1800 -0,0277 -0,66% 4,2075 4,2075 4,1700 6 29 303 27.05 12:49 2020-12-18
FEURH21 4,4464 -0,0520 -1,16% 4,4499 4,4650 4,4464 4 17 817 27.05 13:04 2021-03-19
FEURM20 4,4364 0,0008 0,02% 4,4320 4,4395 4,4064 102 3 558 716 27.05 12:59 2020-06-19
FEURN20 4,4611 -0,0579 -1,28% 4,5030 4,5030 4,4610 18 218 827 26.05 14:46 2020-07-17
FEURQ20 4,4653 -0,0567 -1,25% 4,5067 4,5067 4,4650 16 602 967 26.05 14:43 2020-08-21
FEURU20 4,4363 -0,0112 -0,25% 4,4427 4,4440 4,4220 11 75 332 27.05 12:33 2020-09-18
FEURZ20 4,4500 0,0200 0,45% 4,4218 4,4500 4,4218 5 252 832 27.05 12:03 2020-12-18
FGBPH21 4,9860 -0,0640 -1,27% 4,9807 4,9860 4,9600 5 149 281 27.05 10:34 2021-03-19
FGBPM20 4,9650 -0,0170 -0,34% 4,9841 4,9850 4,9544 23 328 481 27.05 11:56 2020-06-19
FGBPU20 4,9600 -0,0389 -0,78% 4,9918 4,9918 4,9600 9 84 528 27.05 09:49 2020-09-18
FGBPZ20 4,9710 -0,0759 -1,50% 4,9791 4,9791 4,9710 2 9 950 27.05 09:39 2020-12-18
FUSDH21 4,0756 -0,0800 -1,93% 4,0756 4,0756 4,0756 1 4 076 26.05 11:47 2021-03-19
FUSDM20 4,0205 -0,0195 -0,48% 4,0439 4,0569 4,0193 404 12 019 506 27.05 13:02 2020-06-19
FUSDU20 4,0299 -0,0102 -0,25% 4,0539 4,0599 4,0229 12 84 778 27.05 12:26 2020-09-18
FUSDZ20 4,0150 -0,0152 -0,38% 4,0202 4,0280 4,0111 5 52 326 27.05 12:06 2020-12-18