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
FBASM21 13 318,0000 513,0000 4,01% 13 318,0000 13 318,0000 13 318,0000 1 26 636 23.04 10:17 2021-06-18
FBASU21 11 340,0000 -62,0000 -0,54% 11 340,0000 11 340,0000 11 340,0000 1 226 800 28.01 09:23 2021-09-17
FBASZ21 13 828,0000 2,0000 0,01% 13 828,0000 13 828,0000 13 828,0000 1 138 280 28.04 09:07 2021-12-17
FFINM21 8 821,0000 491,0000 5,89% 8 715,0000 8 821,0000 8 715,0000 2 35 072 29.04 16:39 2021-06-18
FFINU21 7 427,0000 241,0000 3,35% 7 424,0000 7 460,0000 7 424,0000 6 401 322 23.02 16:46 2021-09-17
FFINZ21 8 054,0000 79,0000 0,99% 8 054,0000 8 054,0000 8 054,0000 1 80 540 26.03 09:01 2021-12-17
FGMSM21 20 968,0000 -822,0000 -3,77% 20 968,0000 20 968,0000 20 968,0000 1 41 936 07.05 11:32 2021-06-18
FGMSU21 26 875,0000 45,0000 0,17% 26 875,0000 26 875,0000 26 875,0000 1 134 375 30.03 10:43 2021-09-17
FGMSZ21 26 865,0000 15,0000 0,06% 26 865,0000 26 865,0000 26 865,0000 1 134 325 30.03 10:43 2021-12-17
FPETM21 8 180,0000 580,0000 7,63% 8 105,0000 8 180,0000 8 105,0000 6 162 952 06.05 09:29 2021-06-18
FPETU21 6 306,0000 7,0000 0,11% 6 272,0000 6 306,0000 6 272,0000 2 125 780 22.12 13:35 2021-09-17
FW20H2220 2 065,0000 56,0000 2,79% 2 039,0000 2 066,0000 2 039,0000 17 944 200 07.05 16:26 2022-03-18
FW20M2120 2 095,0000 65,0000 3,20% 2 049,0000 2 095,0000 2 049,0000 13 056 1 139 731 072 07.05 17:04 2021-06-18
FW20U2120 2 068,0000 60,0000 2,99% 2 021,0000 2 068,0000 2 021,0000 194 11 314 860 07.05 17:04 2021-09-17
FW20Z2120 2 066,0000 59,0000 2,94% 2 020,0000 2 066,0000 2 020,0000 22 1 394 020 07.05 17:03 2021-12-17
FW40M21 4 475,0000 57,0000 1,29% 4 440,0000 4 490,0000 4 431,0000 117 6 565 760 07.05 17:01 2021-06-18
FW40U21 4 466,0000 40,0000 0,90% 4 449,0000 4 470,0000 4 449,0000 3 133 850 07.05 17:00 2021-09-17
FW40Z21 4 343,0000 -21,0000 -0,48% 4 344,0000 4 344,0000 4 343,0000 2 173 740 27.04 09:54 2021-12-17
F11BM21 506,0000 -0,3599 -0,07% 495,0000 508,0000 491,4100 21 135 606 07.05 12:17 2021-06-18
F11BU21 510,0000 -15,7800 -3,00% 510,0000 510,0000 510,0000 2 10 200 07.05 12:30 2021-09-17
F11BZ21 536,1910 6,1910 1,17% 536,1910 536,1910 536,1910 1 5 362 04.05 11:43 2021-12-17
FACPM21 68,3899 0,3899 0,57% 67,8000 68,3899 67,8000 2 13 619 07.05 15:08 2021-06-18
FACPU21 66,0000 -2,0000 -2,94% 66,0000 66,0000 66,0000 1 6 600 25.03 12:50 2021-09-17
FACPZ21 68,5000 1,0000 1,48% 68,5000 68,5000 68,5000 1 6 850 29.04 08:55 2021-12-17
FALEM21 54,8000 2,9000 5,59% 52,3000 54,9700 51,2011 275 2 118 038 07.05 17:02 2021-06-18
FALEU21 52,3994 -1,7906 -3,30% 52,5200 52,5200 52,3994 2 10 492 06.05 15:28 2021-09-17
FALEZ21 52,7590 -0,5910 -1,11% 52,7590 52,7590 52,7590 1 5 276 06.05 13:07 2021-12-17
FALRM21 28,6500 0,0500 0,17% 28,8000 29,0699 28,5194 70 345 165 07.05 17:00 2021-06-18
FALRU21 28,6500 0,1500 0,53% 28,6500 28,6500 28,6500 1 2 865 07.05 16:07 2021-09-17
FALRZ21 29,0000 1,0026 3,58% 29,0000 29,0000 29,0000 1 2 900 06.05 13:36 2021-12-17
FATTM21 35,4700 -2,3800 -6,29% 36,8000 36,8000 34,9200 94 502 460 07.05 17:00 2021-06-18
FATTU21 33,3600 2,1800 6,99% 33,3600 33,3600 33,3600 1 3 336 14.04 13:29 2021-09-17
FATTZ21 38,9500 1,3000 3,45% 38,9500 38,9500 38,9500 1 3 895 07.05 08:53 2021-12-17
FBMLM21 9,2250 0,0683 0,75% 9,1300 9,6200 8,9100 65 157 571 07.05 17:00 2021-06-18
FBMLU21 8,8097 -0,1403 -1,57% 9,0071 9,0071 8,8097 2 5 345 07.05 11:38 2021-09-17
FBMLZ21 9,2448 0,4626 5,27% 8,6664 9,2448 8,6664 3 2 714 07.05 16:01 2021-12-17
FCCCM21 114,3000 2,7000 2,42% 113,4418 115,5990 111,8000 176 2 378 977 07.05 17:02 2021-06-18
FCCCU21 112,6574 -1,4786 -1,30% 116,0000 119,3512 112,6574 3 34 801 06.05 16:47 2021-09-17
FCCCZ21 115,0000 0,0000 0,00% 115,0000 115,0000 115,0000 1 11 500 06.05 08:45 2021-12-17
FCDRM21 157,1234 5,2234 3,44% 153,5000 157,1234 152,0001 497 9 609 001 07.05 17:04 2021-06-18
FCDRU21 154,9578 2,1578 1,41% 154,9578 154,9578 154,9578 1 15 496 07.05 11:42 2021-09-17
FCDRZ21 154,0200 -4,9800 -3,13% 154,0200 154,0200 154,0200 1 15 402 06.05 09:54 2021-12-17
FCIEM21 42,0700 0,6580 1,59% 41,4000 42,2101 41,3900 31 167 932 07.05 16:47 2021-06-18
FCIEU21 41,4500 1,4000 3,50% 41,4500 41,4500 41,4500 1 4 145 06.05 08:45 2021-09-17
FCIGM21 1,3700 -0,0150 -1,08% 1,3761 1,3761 1,3700 8 20 578 07.05 15:56 2021-06-18
FCIGU21 1,4299 0,0152 1,07% 1,4299 1,4299 1,4299 1 1 430 19.03 11:40 2021-09-17
FCPSM21 29,0800 -0,2000 -0,68% 29,2000 29,2000 28,9900 4 34 879 07.05 15:11 2021-06-18
FCPSU21 29,6470 -0,3530 -1,18% 29,6470 29,6470 29,6470 1 8 894 20.04 12:50 2021-09-17
FCPSZ21 29,0000 -1,0000 -3,33% 29,0000 29,0000 29,0000 1 8 700 20.04 08:45 2021-12-17
FDNPM21 253,2679 6,1679 2,50% 251,4800 254,5001 250,9500 41 1 037 268 07.05 16:46 2021-06-18
FDNPU21 252,0000 -5,2700 -2,05% 252,0000 252,0000 252,0000 1 25 200 27.04 14:24 2021-09-17
FENAM21 8,4900 -0,0500 -0,59% 8,5077 8,6500 8,4900 42 118 735 07.05 16:42 2021-06-18
FENAU21 8,5800 0,1513 1,80% 8,6500 8,6500 8,5800 4 34 530 06.05 16:15 2021-09-17
FENAZ21 8,5400 0,1259 1,50% 8,5400 8,5400 8,5400 1 17 080 07.05 10:22 2021-12-17
FEUHM21 14,5279 0,3880 2,74% 14,1501 14,5279 14,0700 50 139 655 07.05 17:00 2021-06-18
FEUHU21 12,7700 -0,9313 -6,80% 12,7700 12,7700 12,7700 1 1 277 05.05 08:49 2021-09-17
FEUHZ21 15,2733 -0,0283 -0,18% 15,3315 15,3315 15,2733 2 15 302 07.04 09:29 2021-12-17
FGPWM21 47,9500 0,2000 0,42% 47,7999 47,9500 47,7999 4 23 923 06.05 15:01 2021-06-18
FGPWU21 45,1614 1,2913 2,94% 45,1614 45,1614 45,1614 1 4 516 27.04 09:34 2021-09-17
FGPWZ21 45,4273 1,4194 3,23% 45,4273 45,4273 45,4273 1 45 427 04.05 09:14 2021-12-17
FINGM21 174,3999 0,1579 0,09% 175,0000 175,0000 173,5501 3 52 295 07.05 16:45 2021-06-18
FINGU21 175,1390 0,9130 0,52% 175,1390 175,1390 175,1390 1 17 514 28.04 11:35 2021-09-17
FINGZ21 177,0000 6,2000 3,63% 167,0000 177,0000 167,0000 6 138 600 30.04 08:53 2021-12-17
FJSWM21 32,3701 1,4286 4,62% 31,3000 32,9998 31,3000 511 2 717 821 07.05 17:04 2021-06-18
FJSWU21 32,4634 0,4949 1,55% 31,6501 32,4634 31,6349 3 45 120 07.05 10:14 2021-09-17
FJSWZ21 31,4000 0,2000 0,64% 31,4000 31,4000 31,4000 1 31 400 06.05 09:58 2021-12-17
FKGHM21 221,0000 9,5000 4,49% 214,1000 224,2500 214,1000 1 730 43 764 948 07.05 17:03 2021-06-18
FKGHU21 222,5990 11,7990 5,60% 219,1601 223,5000 217,5001 11 264 191 07.05 16:17 2021-09-17
FKGHZ21 222,9999 11,2999 5,34% 214,8300 222,9999 214,8300 12 262 423 07.05 10:37 2021-12-17
FKRUM21 192,0000 1,0000 0,52% 188,0200 194,5990 188,0200 8 152 724 07.05 16:33 2021-06-18
FKRUU21 179,4088 3,4088 1,94% 179,4088 179,4088 179,4088 1 17 941 06.05 09:40 2021-09-17
FLPPM21 10 827,0000 247,0000 2,33% 10 649,9999 10 870,0000 10 501,0000 32 376 723 07.05 16:49 2021-06-18
FLPPU21 9 810,0000 72,7604 0,75% 9 800,0000 9 810,0000 9 800,0000 2 19 610 30.04 09:52 2021-09-17
FLPPZ21 8 145,4600 -11,7263 -0,14% 8 279,0000 8 279,0000 8 145,4600 2 16 424 23.03 09:06 2021-12-17
FLTSM21 52,1100 -0,0901 -0,17% 52,4000 53,1799 51,8546 273 2 113 075 07.05 17:00 2021-06-18
FLTSU21 52,8000 0,8000 1,54% 52,8000 52,8000 52,8000 1 5 280 07.05 09:08 2021-09-17
FLTSZ21 52,3000 0,8000 1,55% 52,3000 52,3000 52,3000 1 5 230 07.05 08:58 2021-12-17
FLVCM21 121,3940 -2,3060 -1,86% 121,5910 121,5910 121,3940 2 24 299 04.05 11:20 2021-06-18
FLVCU21 128,1812 2,5352 2,02% 123,5574 128,1812 123,5574 2 25 174 16.04 14:50 2021-09-17
FLVCZ21 120,8195 -6,2548 -4,92% 118,2100 120,8195 118,2100 2 23 903 26.04 09:04 2021-12-17
FLWBM21 24,0500 0,0750 0,31% 24,5000 24,5000 23,9000 4 19 450 07.05 09:17 2021-06-18
FLWBU21 22,9500 -0,8000 -3,37% 22,9500 22,9500 22,9500 1 2 295 05.05 08:49 2021-09-17
FMBKM21 254,0000 10,4080 4,27% 248,5000 255,0000 248,5000 26 159 332 07.05 16:37 2021-06-18
FMBKU21 222,0000 -0,9509 -0,43% 222,0000 222,0000 222,0000 6 122 100 23.03 10:17 2021-09-17
FMBKZ21 224,2000 0,2574 0,11% 224,1060 224,2000 224,1060 2 22 415 23.03 15:56 2021-12-17
FMILM21 4,2600 0,1740 4,26% 4,1300 4,3100 4,1180 40 279 029 07.05 16:43 2021-06-18
FMILU21 4,1900 0,1300 3,20% 4,1900 4,1900 4,1900 1 4 190 07.05 14:11 2021-09-17
FMILZ21 3,9654 -0,1187 -2,91% 3,9654 3,9654 3,9654 1 7 931 04.05 17:00 2021-12-17
FMRCM21 249,0000 29,3701 13,37% 219,0000 249,0000 219,0000 438 1 548 598 07.05 17:01 2021-06-18
FMRCU21 232,9900 20,1430 9,46% 216,2790 233,0000 216,2790 8 30 056 07.05 14:34 2021-09-17
FMRCZ21 241,0000 1,7563 0,73% 213,6390 241,0000 213,6390 12 64 994 07.05 16:39 2021-12-17
FOPLM21 6,7764 0,0464 0,69% 6,8134 6,8269 6,6595 61 906 088 07.05 16:33 2021-06-18
FOPLU21 6,6812 -0,2688 -3,87% 6,6812 6,6812 6,6812 1 6 681 04.05 16:45 2021-09-17
FOPLZ21 6,6164 -0,7836 -10,59% 6,6164 6,6164 6,6164 2 19 849 04.05 16:44 2021-12-17
FPEOM21 83,5950 1,4950 1,82% 83,0000 84,0000 81,7300 163 1 856 953 07.05 17:04 2021-06-18
FPEOU21 83,0000 0,6135 0,74% 83,0000 83,0000 83,0000 2 24 900 07.05 14:31 2021-09-17
FPEOZ21 83,4133 1,4133 1,72% 83,4133 83,4133 83,4133 1 8 341 07.05 16:25 2021-12-17
FPGEM21 9,9500 -0,2499 -2,45% 10,2500 10,2500 9,7420 114 374 238 07.05 17:00 2021-06-18
FPGEU21 10,2781 0,0481 0,47% 10,2781 10,2781 10,2781 1 10 278 06.05 13:34 2021-09-17
FPGEZ21 10,1000 0,7000 7,45% 9,8239 10,1000 9,8239 2 39 572 29.04 16:41 2021-12-17
FPGNM21 6,6401 0,0251 0,38% 6,6301 6,7937 6,6081 84 937 930 07.05 17:00 2021-06-18
FPGNU21 6,6250 0,0565 0,86% 6,6250 6,6250 6,6250 2 19 875 07.05 14:45 2021-09-17
FPGNZ21 6,4000 -0,2200 -3,32% 6,4000 6,4000 6,4000 1 12 800 07.05 08:47 2021-12-17
FPKNM21 70,2000 1,4099 2,05% 69,3001 70,4900 69,3001 505 5 883 218 07.05 17:03 2021-06-18
FPKNU21 67,9000 1,6000 2,41% 67,7000 68,1400 67,4000 17 190 133 07.05 16:48 2021-09-17
FPKNZ21 68,5000 -0,3999 -0,58% 67,5000 68,5000 67,5000 4 47 845 07.05 16:20 2021-12-17
FPKOM21 35,8000 1,1500 3,32% 34,8500 35,8900 34,7000 337 2 154 407 07.05 17:02 2021-06-18
FPKOU21 35,5555 1,1055 3,21% 35,3000 35,8415 35,1000 5 31 930 07.05 16:42 2021-09-17
FPKOZ21 35,0000 0,0000 0,00% 35,0000 35,0000 35,0000 1 3 500 07.05 08:54 2021-12-17
FPLWM21 446,0000 8,0145 1,83% 440,0700 446,0000 440,0700 2 88 607 05.05 09:19 2021-06-18
FPLWU21 452,0000 -21,0000 -4,44% 452,0000 452,0000 452,0000 2 9 040 29.04 15:37 2021-09-17
FPLWZ21 564,1130 3,0810 0,55% 572,2500 572,2500 564,1130 3 17 061 29.03 16:43 2021-12-17
FPXMM21 5,4300 0,0900 1,69% 5,3900 5,4997 5,3062 13 150 166 07.05 16:42 2021-06-18
FPXMU21 6,5319 0,5319 8,87% 6,5319 6,5319 6,5319 1 6 532 02.03 16:37 2021-09-17
FPXMZ21 5,6650 -0,5950 -9,50% 5,6650 5,6650 5,6650 1 5 665 07.05 17:01 2021-12-17
FPZUM21 33,6459 0,4449 1,34% 33,4399 33,7300 33,3500 290 2 083 176 07.05 17:02 2021-06-18
FPZUU21 32,6010 0,1010 0,31% 32,6001 32,8692 32,6000 8 114 188 07.05 15:01 2021-09-17
FPZUZ21 31,1979 0,7979 2,62% 30,9782 31,1979 30,9782 2 6 218 06.05 15:24 2021-12-17
FSPLM21 228,1620 6,8120 3,08% 223,0000 230,5500 223,0000 55 226 647 07.05 17:00 2021-06-18
FSPLU21 220,9000 9,9000 4,69% 220,9000 220,9000 220,9000 1 2 209 06.05 16:28 2021-09-17
FSPLZ21 212,1800 -0,3262 -0,15% 212,1800 212,1800 212,1800 1 4 244 20.04 09:57 2021-12-17
FTENM21 427,0440 12,0440 2,90% 415,5020 427,0440 415,5020 2 84 255 07.05 16:10 2021-06-18
FTENU21 500,0000 -4,9940 -0,99% 500,0000 500,0000 500,0000 1 5 000 15.04 09:03 2021-09-17
FTPEM21 3,2687 0,0187 0,58% 3,2720 3,3000 3,2300 104 810 382 07.05 17:00 2021-06-18
FTPEU21 3,3417 0,0417 1,26% 3,3417 3,3417 3,3417 1 3 342 07.05 16:39 2021-09-17
FTPEZ21 2,7777 0,0797 2,95% 2,7777 2,7777 2,7777 1 2 778 01.04 16:32 2021-12-17
FXTBM21 17,1297 0,0497 0,29% 17,2500 17,2971 17,0000 14 39 496 07.05 15:50 2021-06-18
FXTBU21 16,5000 0,0000 0,00% 16,5000 16,5000 16,5000 1 3 300 21.04 15:21 2021-09-17
FCHFH22 4,1900 -0,0204 -0,48% 4,1900 4,1900 4,1900 1 4 190 07.05 16:08 2022-03-18
FCHFK21 4,1910 0,0135 0,32% 4,1910 4,1910 4,1910 1 4 191 06.05 13:24 2021-05-21
FCHFM21 4,1580 -0,0193 -0,46% 4,1780 4,1872 4,1580 8 87 692 07.05 17:00 2021-06-18
FCHFN21 4,1600 0,0127 0,31% 4,1600 4,1600 4,1600 1 4 160 28.04 14:33 2021-07-16
FCHFU21 4,1674 -0,0224 -0,53% 4,1674 4,1674 4,1674 1 20 837 07.05 17:00 2021-09-17
FCHFZ21 4,2092 0,0130 0,31% 4,2092 4,2092 4,2092 1 84 184 06.05 13:47 2021-12-17
FEURH22 4,5780 -0,0224 -0,49% 4,5980 4,6106 4,5768 10 50 523 07.05 16:43 2022-03-18
FEURK21 4,5781 0,0051 0,11% 4,5781 4,5781 4,5781 2 13 734 07.05 10:25 2021-05-21
FEURM21 4,5550 -0,0239 -0,52% 4,5732 4,5876 4,5550 98 6 448 674 07.05 17:00 2021-06-18
FEURU21 4,5665 -0,0185 -0,40% 4,5930 4,5930 4,5620 4 269 644 07.05 16:41 2021-09-17
FEURZ21 4,5677 -0,0229 -0,50% 4,5999 4,5999 4,5677 9 50 407 07.05 16:24 2021-12-17
FGBPH22 5,2966 -0,0005 -0,01% 5,2966 5,2966 5,2966 1 5 297 06.05 11:59 2022-03-18
FGBPK21 5,2967 -0,0026 -0,05% 5,2875 5,2982 5,2875 4 2 752 267 06.05 13:04 2021-05-21
FGBPM21 5,2439 -0,0236 -0,45% 5,2751 5,2782 5,2350 31 194 716 07.05 16:48 2021-06-18
FGBPU21 5,2680 0,0124 0,24% 5,2680 5,2680 5,2680 1 5 268 28.04 09:33 2021-09-17
FGBPZ21 5,2612 0,0312 0,60% 5,2612 5,2612 5,2612 1 10 522 13.04 09:02 2021-12-17
FUSDH22 3,7603 -0,0338 -0,89% 3,7603 3,7603 3,7603 1 3 760 07.05 16:02 2022-03-18
FUSDK21 3,7890 0,0031 0,08% 3,7864 3,7890 3,7864 2 231 126 04.05 14:44 2021-05-21
FUSDM21 3,7515 -0,0388 -1,02% 3,7902 3,7950 3,7452 580 23 647 646 07.05 17:00 2021-06-18
FUSDU21 3,7497 -0,0437 -1,15% 3,7860 3,7890 3,7477 22 203 016 07.05 17:00 2021-09-17
FUSDZ21 3,7555 -0,0376 -0,99% 3,8003 3,8003 3,7555 3 49 319 07.05 16:08 2021-12-17