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
FBASH21 8 714,0000 -551,0000 -5,95% 8 714,0000 8 714,0000 8 714,0000 1 17 428 26.06 14:45 2021-03-19
FBASU20 8 873,0000 -27,0000 -0,30% 8 874,0000 8 897,0000 8 859,0000 4 71 006 08.07 09:26 2020-09-18
FBASZ20 8 613,0000 -337,0000 -3,77% 8 613,0000 8 613,0000 8 613,0000 1 17 226 26.06 16:45 2020-12-18
FFINH21 6 309,0000 -18,0000 -0,28% 6 332,0000 6 332,0000 6 309,0000 2 126 410 29.06 13:28 2021-03-19
FFINU20 6 336,0000 -56,0000 -0,88% 6 351,0000 6 351,0000 6 336,0000 4 50 774 08.07 09:06 2020-09-18
FFINZ20 6 197,0000 -3,0000 -0,05% 6 184,0000 6 218,0000 6 184,0000 4 49 588 29.05 12:01 2020-12-18
FGMSH21 32 466,0000 -34,0000 -0,10% 32 466,0000 32 466,0000 32 466,0000 1 162 330 02.07 09:15 2021-03-19
FGMSU20 33 882,0000 3 782,0000 12,56% 33 753,0000 33 882,0000 33 559,0000 5 302 768 07.07 16:44 2020-09-18
FGMSZ20 33 565,0000 -35,0000 -0,10% 33 680,0000 33 680,0000 33 565,0000 2 336 225 07.07 13:03 2020-12-18
FPETH21 6 892,0000 -238,0000 -3,34% 6 900,0000 6 900,0000 6 892,0000 2 275 840 22.06 12:01 2021-03-19
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 6 667,0000 -383,0000 -5,43% 6 667,0000 6 667,0000 6 667,0000 1 13 334 15.06 10:38 2020-12-18
FW20H2120 1 789,0000 -17,0000 -0,94% 1 790,0000 1 790,0000 1 788,0000 4 143 140 08.07 09:05 2021-03-19
FW20M2120 1 776,0000 -21,0000 -1,17% 1 776,0000 1 776,0000 1 776,0000 2 71 040 08.07 09:13 2021-06-18
FW20U2020 1 789,0000 -10,0000 -0,56% 1 790,0000 1 792,0000 1 783,0000 1 278 94 215 000 08.07 09:30 2020-09-18
FW20Z2020 1 785,0000 -8,0000 -0,45% 1 787,0000 1 789,0000 1 784,0000 16 714 800 08.07 09:26 2020-12-18
FW40H21 3 526,0000 16,0000 0,46% 3 526,0000 3 526,0000 3 526,0000 1 176 300 01.07 16:21 2021-03-19
FW40U20 3 582,0000 -8,0000 -0,22% 3 579,0000 3 589,0000 3 567,0000 21 787 340 08.07 09:25 2020-09-18
FW40Z20 3 571,0000 -12,0000 -0,33% 3 570,0000 3 572,0000 3 570,0000 5 214 270 08.07 09:25 2020-12-18
F11BH21 540,0000 -2,1220 -0,39% 540,0000 540,0000 540,0000 1 5 400 08.07 09:13 2021-03-19
F11BU20 533,0000 -3,0000 -0,56% 539,9900 539,9900 530,0000 19 149 303 07.07 16:46 2020-09-18
F11BZ20 540,0000 0,0000 0,00% 540,0000 540,0000 540,0000 1 5 400 08.07 09:01 2020-12-18
FACPU20 67,4600 -1,1600 -1,69% 67,6200 67,6200 67,4600 2 13 508 07.07 13:04 2020-09-18
FACPZ20 68,3100 1,7100 2,57% 66,3594 68,3100 66,3594 2 20 298 07.07 11:00 2020-12-18
FALRH21 17,2079 0,4612 2,75% 17,2079 17,2079 17,2079 1 1 721 06.07 09:23 2021-03-19
FALRU20 16,3000 -0,4000 -2,40% 16,4560 16,4560 16,3000 10 27 791 08.07 09:16 2020-09-18
FALRZ20 16,8400 0,5723 3,52% 16,8364 16,8400 16,8364 2 18 520 02.07 16:47 2020-12-18
FATTU20 31,0399 -1,0701 -3,33% 31,1500 31,1500 31,0399 2 6 219 08.07 09:26 2020-09-18
FATTZ20 32,0400 0,1900 0,60% 32,0400 32,0400 32,0400 1 6 408 02.07 09:23 2020-12-18
FCCCH21 57,1625 -3,2886 -5,44% 57,1625 57,1625 57,1625 1 28 581 01.07 13:02 2021-03-19
FCCCU20 60,1000 -1,2900 -2,10% 61,0000 61,3000 59,9100 137 1 154 306 08.07 09:25 2020-09-18
FCCCZ20 63,0571 4,8806 8,39% 61,0000 63,3726 61,0000 7 62 706 02.07 09:17 2020-12-18
FCDRH21 400,0100 -3,5900 -0,89% 401,4160 401,4160 400,0100 2 80 143 26.06 15:42 2021-03-19
FCDRU20 400,8000 -2,3999 -0,60% 402,5000 402,9000 400,0000 30 1 202 528 08.07 09:29 2020-09-18
FCDRZ20 400,0000 0,0000 0,00% 400,0000 400,0000 400,0000 1 40 000 07.07 09:37 2020-12-18
FCIEU20 31,2000 -0,8000 -2,50% 31,7000 31,7000 31,2000 2 6 290 08.07 09:26 2020-09-18
FCIEZ20 36,1042 -4,8958 -11,94% 36,1042 36,1042 36,1042 1 7 221 08.06 13:26 2020-12-18
FCIGH21 1,2157 0,1112 10,07% 1,2157 1,2157 1,2157 1 1 216 23.06 10:06 2021-03-19
FCIGU20 1,2317 -0,0896 -6,78% 1,2500 1,2500 1,2317 2 2 482 08.07 09:24 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
FCPSU20 26,9800 -0,5200 -1,89% 26,9800 26,9800 26,9800 1 2 698 07.07 10:06 2020-09-18
FCPSZ20 26,0613 0,1813 0,70% 26,0613 26,0613 26,0613 1 2 606 16.06 12:41 2020-12-18
FDNPH21 200,0000 -0,4030 -0,20% 200,4000 200,4000 193,4000 4 78 720 30.06 08:54 2021-03-19
FDNPU20 200,1300 -1,8900 -0,94% 202,9500 202,9500 200,1010 40 803 147 08.07 09:29 2020-09-18
FDNPZ20 197,7000 2,6898 1,38% 198,6300 199,0000 197,7000 3 59 533 06.07 12:36 2020-12-18
FENAU20 7,4500 -0,1003 -1,33% 7,4253 7,4944 7,4253 7 7 463 07.07 11:13 2020-09-18
FENAZ20 7,7900 0,3900 5,27% 7,7900 7,7900 7,7900 1 779 02.07 10:30 2020-12-18
FENGU20 8,2350 0,0300 0,37% 8,2650 8,2750 8,2350 8 13 227 07.07 16:46 2020-09-18
FENGZ20 8,3450 0,0950 1,15% 8,2989 8,3450 8,2989 3 2 496 23.06 14:56 2020-12-18
FEUHH21 17,0000 -0,4488 -2,57% 17,0000 17,0000 17,0000 1 10 200 29.06 11:10 2021-03-19
FEUHU20 17,3899 -0,0080 -0,05% 17,1800 17,3899 17,1800 3 5 179 07.07 16:12 2020-09-18
FEUHZ20 18,0000 -0,2868 -1,57% 18,0000 18,0000 18,0000 1 10 800 15.06 14:36 2020-12-18
FGPWH21 41,5000 -3,0620 -6,87% 41,5000 41,5000 41,5000 1 4 150 06.07 10:06 2021-03-19
FGPWU20 40,8000 -1,2507 -2,97% 42,1515 42,1515 40,8000 4 20 694 07.07 15:42 2020-09-18
FGPWZ20 41,7300 1,0300 2,53% 41,7300 41,7300 41,7300 1 4 173 06.07 11:42 2020-12-18
FINGU20 150,2450 -2,7405 -1,79% 150,2450 150,2450 150,2450 1 15 025 07.07 09:52 2020-09-18
FINGZ20 147,4500 -0,0500 -0,03% 147,5000 147,5000 142,5000 4 57 995 30.06 09:01 2020-12-18
FJSWH21 18,9499 -0,4877 -2,51% 19,4600 19,4600 18,9499 2 15 517 26.06 16:07 2021-03-19
FJSWU20 19,9800 -0,1400 -0,70% 19,9200 20,1000 19,9000 37 195 425 08.07 09:26 2020-09-18
FJSWZ20 20,0000 0,5000 2,56% 19,6500 20,0000 19,6216 3 9 927 07.07 16:41 2020-12-18
FKGHH21 95,4491 8,2355 9,44% 89,0000 95,4491 89,0000 4 36 255 08.07 09:02 2021-03-19
FKGHU20 96,2900 0,0900 0,09% 95,8000 96,5000 95,7180 70 874 405 08.07 09:29 2020-09-18
FKGHZ20 96,1499 -0,4501 -0,47% 96,1499 96,1499 96,1499 1 9 615 07.07 08:45 2020-12-18
FKRUU20 105,0000 -3,1210 -2,89% 105,0000 105,0000 105,0000 1 10 500 07.07 12:04 2020-09-18
FKRUZ20 102,6892 0,6892 0,68% 104,5000 104,5000 102,6892 2 31 169 30.06 12:51 2020-12-18
FLPPU20 6 550,0000 134,2000 2,09% 6 550,0000 6 550,0000 6 550,0000 1 6 550 08.07 09:19 2020-09-18
FLPPZ20 6 792,7446 876,8846 14,82% 6 792,7446 6 792,7446 6 792,7446 1 6 793 29.05 12:36 2020-12-18
FLTSU20 58,4000 -0,7200 -1,22% 58,8000 58,8000 57,7900 20 191 865 08.07 09:12 2020-09-18
FLTSZ20 61,5000 1,6000 2,67% 59,5100 61,5000 59,5100 2 12 101 06.07 08:47 2020-12-18
FLVCH21 64,6990 -0,1532 -0,24% 64,3384 64,6990 64,3384 2 12 904 23.06 12:06 2021-03-19
FLVCU20 75,9960 0,4185 0,55% 76,8500 76,8500 75,8875 5 38 606 08.07 09:10 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
FLWBU20 22,6804 -0,3196 -1,39% 23,6900 23,6900 22,6804 2 13 709 07.07 16:17 2020-09-18
FLWBZ20 21,8086 0,7113 3,37% 21,8086 21,8086 21,8086 1 2 181 30.06 09:15 2020-12-18
FMBKU20 231,4125 -2,5875 -1,11% 234,2000 236,6900 231,4125 3 9 390 07.07 16:30 2020-09-18
FMBKZ20 236,5000 1,1500 0,49% 243,0000 243,0000 236,5000 3 23 975 18.06 13:20 2020-12-18
FMILH21 3,1383 -0,1387 -4,23% 3,1383 3,1383 3,1383 1 6 277 30.06 09:06 2021-03-19
FMILU20 3,0423 -0,0477 -1,54% 3,0424 3,0424 3,0423 2 6 085 08.07 09:06 2020-09-18
FMILZ20 3,1373 -0,0127 -0,40% 3,1350 3,1373 3,1350 2 9 410 07.07 12:51 2020-12-18
FOPLH21 6,2000 -0,2070 -3,23% 6,2000 6,2000 6,2000 2 68 200 30.06 17:01 2021-03-19
FOPLU20 6,4000 -0,0675 -1,04% 6,4000 6,4000 6,4000 2 12 800 08.07 09:09 2020-09-18
FOPLZ20 6,2400 0,0800 1,30% 6,2000 6,2400 6,2000 4 99 240 30.06 16:47 2020-12-18
FPEOH21 53,9200 -0,2300 -0,42% 54,3400 54,3400 53,9200 2 21 694 01.07 09:33 2021-03-19
FPEOU20 54,8816 -0,2685 -0,49% 55,0000 55,1000 54,5910 39 290 456 08.07 09:29 2020-09-18
FPEOZ20 55,8260 -0,1740 -0,31% 55,8260 55,8260 55,8260 1 5 583 07.07 10:13 2020-12-18
FPGEH21 6,8468 -1,3413 -16,38% 6,8468 6,8468 6,8468 1 1 369 01.07 13:19 2021-03-19
FPGEU20 7,0850 -0,1077 -1,50% 7,1227 7,1320 7,0000 14 14 847 08.07 09:25 2020-09-18
FPGEZ20 7,2200 -0,0245 -0,34% 7,2200 7,2347 7,2200 3 2 889 03.07 15:08 2020-12-18
FPGNH21 4,4900 0,0753 1,71% 4,4900 4,4900 4,4900 1 4 490 30.06 13:09 2021-03-19
FPGNU20 4,7000 0,0000 0,00% 4,7000 4,7120 4,7000 9 56 442 08.07 09:28 2020-09-18
FPGNZ20 4,7301 0,0122 0,26% 4,7364 4,7646 4,7301 4 85 577 07.07 16:05 2020-12-18
FPKNU20 61,0695 -1,3295 -2,13% 62,0100 62,3000 60,7507 90 865 412 08.07 09:28 2020-09-18
FPKNZ20 64,0000 2,0000 3,23% 64,0000 64,0000 64,0000 1 6 400 02.07 10:02 2020-12-18
FPKOH21 23,8000 -0,2000 -0,83% 23,8000 23,8000 23,8000 1 2 380 07.07 14:00 2021-03-19
FPKOU20 23,2300 -0,1810 -0,77% 23,4699 23,4699 23,1300 84 280 929 08.07 09:28 2020-09-18
FPKOZ20 23,2000 -0,3400 -1,44% 23,2050 23,2050 23,2000 3 6 961 08.07 09:25 2020-12-18
FPLWU20 536,0000 1,8970 0,36% 537,0000 537,0000 536,0000 2 107 300 08.07 09:08 2020-09-18
FPLWZ20 468,0000 13,0000 2,86% 468,0000 468,0000 468,0000 1 46 800 03.06 16:26 2020-12-18
FPLYH21 30,6689 0,9189 3,09% 30,6689 30,6689 30,6689 1 3 067 26.06 15:10 2021-03-19
FPLYU20 31,0000 -0,7815 -2,46% 31,5000 31,5000 31,0000 10 52 868 07.07 16:28 2020-09-18
FPLYZ20 31,0000 0,4000 1,31% 31,0000 31,0000 31,0000 1 3 100 02.07 08:45 2020-12-18
FPXMU20 2,8100 -0,0424 -1,49% 2,7980 2,8100 2,7771 6 30 762 07.07 16:47 2020-09-18
FPXMZ20 2,8269 -0,0434 -1,51% 2,8326 2,8326 2,8269 2 8 492 07.07 09:59 2020-12-18
FPZUH21 29,6266 0,3935 1,35% 29,6266 29,6266 29,6266 1 32 589 07.07 12:54 2021-03-19
FPZUU20 29,0503 -0,2497 -0,85% 29,1000 29,1000 29,0000 17 69 661 08.07 09:09 2020-09-18
FPZUZ20 29,2000 -0,1400 -0,48% 29,3000 29,3000 29,2000 2 5 850 08.07 09:05 2020-12-18
FSPLU20 172,5000 -3,6684 -2,08% 172,5000 172,5000 172,5000 1 1 725 07.07 12:25 2020-09-18
FSPLZ20 181,1000 0,1000 0,06% 181,1000 181,1000 181,1000 1 1 811 18.06 13:45 2020-12-18
FTENU20 594,6400 -4,3600 -0,73% 594,6400 594,6400 594,6400 1 59 464 08.07 09:19 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
FTPEH21 2,5069 -0,0831 -3,21% 2,5069 2,5069 2,5069 1 2 507 07.07 12:49 2021-03-19
FTPEU20 2,4640 -0,0059 -0,24% 2,4400 2,4700 2,4400 20 78 473 08.07 09:24 2020-09-18
FTPEZ20 2,4970 -0,0643 -2,51% 2,4970 2,4970 2,4970 1 2 497 07.07 10:20 2020-12-18
FCHFH21 4,2200 -0,0100 -0,24% 4,2445 4,2445 4,2200 3 12 705 06.07 13:18 2021-03-19
FCHFM21 4,2337 0,0047 0,11% 4,2336 4,2337 4,2336 2 8 467 07.07 16:20 2021-06-18
FCHFN20 4,2064 0,0164 0,39% 4,2064 4,2064 4,2064 1 21 032 06.07 10:04 2020-07-17
FCHFQ20 4,1942 0,0397 0,96% 4,1942 4,1942 4,1942 1 209 710 19.06 14:12 2020-08-21
FCHFU20 4,2250 0,0143 0,34% 4,2200 4,2250 4,2200 3 12 665 08.07 08:46 2020-09-18
FCHFZ20 4,2288 0,0128 0,30% 4,2050 4,2288 4,2050 8 33 764 07.07 17:00 2020-12-18
FEURH21 4,4987 0,0100 0,22% 4,4987 4,4987 4,4987 1 4 499 03.07 15:25 2021-03-19
FEURM21 4,4920 0,0040 0,09% 4,4920 4,4920 4,4920 1 4 492 07.07 16:33 2021-06-18
FEURN20 4,4484 -0,0141 -0,32% 4,4484 4,4484 4,4484 1 4 448 22.06 16:20 2020-07-17
FEURQ20 4,4485 0,0000 0,00% 4,4485 4,4485 4,4485 1 22 243 05.06 10:06 2020-08-21
FEURU20 4,4750 0,0000 0,00% 4,4773 4,4773 4,4750 3 13 430 08.07 09:03 2020-09-18
FEURZ20 4,4760 0,0013 0,03% 4,4697 4,4760 4,4697 2 8 946 06.07 10:59 2020-12-18
FGBPH21 4,9303 0,0222 0,45% 4,8999 4,9303 4,8999 3 14 732 01.07 12:19 2021-03-19
FGBPN20 4,9667 0,0462 0,94% 4,9561 4,9667 4,9561 2 54 528 02.07 13:59 2020-07-17
FGBPQ20 4,9520 0,0520 1,06% 4,9520 4,9520 4,9520 1 495 200 02.07 14:43 2020-08-21
FGBPU20 4,9811 0,0511 1,04% 4,9498 4,9811 4,9448 31 293 184 07.07 17:04 2020-09-18
FGBPZ20 4,9542 0,0198 0,40% 4,9542 4,9542 4,9542 1 4 954 02.07 08:45 2020-12-18
FUSDH21 3,9027 -0,0314 -0,80% 3,9201 3,9201 3,9027 4 27 378 23.06 16:24 2021-03-19
FUSDN20 3,9600 -0,0240 -0,60% 3,9600 3,9600 3,9600 1 3 960 02.07 10:22 2020-07-17
FUSDQ20 3,9830 0,0536 1,36% 3,9751 3,9830 3,9750 3 11 933 25.06 13:01 2020-08-21
FUSDU20 3,9640 -0,0002 -0,01% 3,9710 3,9710 3,9613 59 900 084 08.07 09:28 2020-09-18
FUSDZ20 3,9692 0,0371 0,94% 3,9322 3,9699 3,9322 15 59 447 07.07 16:47 2020-12-18