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 7 918,0000 56,0000 0,71% 7 918,0000 7 918,0000 7 918,0000 1 15 836 12.02 13:51 2020-03-20
FBASM20 8 574,0000 -11,0000 -0,13% 8 574,0000 8 574,0000 8 574,0000 1 85 740 23.12 12:06 2020-06-19
FBASU20 7 844,0000 82,0000 1,06% 7 770,0000 7 844,0000 7 770,0000 3 312 280 11.02 15:38 2020-09-18
FFINH20 10 247,0000 174,0000 1,73% 10 247,0000 10 247,0000 10 247,0000 1 20 494 12.02 16:21 2020-03-20
FFINM20 9 950,0000 -60,0000 -0,60% 9 950,0000 9 950,0000 9 950,0000 1 79 600 19.02 11:05 2020-06-19
FGMSH20 23 450,0000 -30,0000 -0,13% 23 450,0000 23 450,0000 23 450,0000 2 46 900 19.02 11:09 2020-03-20
FGMSM20 22 977,0000 141,0000 0,62% 22 977,0000 22 977,0000 22 977,0000 1 114 885 14.02 12:37 2020-06-19
FGMSU20 22 879,0000 73,0000 0,32% 22 867,0000 22 879,0000 22 867,0000 2 228 730 14.02 11:12 2020-09-18
FPETH20 7 324,0000 30,0000 0,41% 7 321,0000 7 327,0000 7 321,0000 3 43 944 12.02 14:17 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
FPETU20 7 244,0000 -248,0000 -3,31% 7 235,0000 7 244,0000 7 235,0000 2 144 790 18.02 13:15 2020-09-18
FW20H2020 2 101,0000 -16,0000 -0,76% 2 125,0000 2 127,0000 2 100,0000 3 503 315 753 856 19.02 11:12 2020-03-20
FW20M2020 2 106,0000 -12,0000 -0,57% 2 120,0000 2 120,0000 2 103,0000 35 2 156 360 19.02 11:11 2020-06-19
FW20U2020 2 061,0000 -9,0000 -0,43% 2 079,0000 2 079,0000 2 060,0000 8 330 860 19.02 11:07 2020-09-18
FW20Z2020 2 068,0000 -15,0000 -0,72% 2 091,0000 2 091,0000 2 068,0000 4 166 240 19.02 11:05 2020-12-18
FW40H20 4 030,0000 -17,0000 -0,42% 4 053,0000 4 061,0000 4 030,0000 73 3 071 920 19.02 11:09 2020-03-20
FW40M20 4 030,0000 5,0000 0,12% 4 030,0000 4 030,0000 4 030,0000 3 120 900 19.02 09:23 2020-06-19
FW40U20 4 000,0000 -20,0000 -0,50% 4 000,0000 4 000,0000 4 000,0000 1 40 000 18.02 16:35 2020-09-18
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
F11BH20 489,0000 6,0000 1,24% 484,0000 489,0000 484,0000 6 29 233 19.02 11:07 2020-03-20
F11BM20 453,4490 16,1590 3,70% 454,9729 454,9729 453,4490 3 13 621 05.02 10:14 2020-06-19
F11BU20 450,0000 -15,2415 -3,28% 450,0000 450,0000 450,0000 1 4 500 12.02 08:47 2020-09-18
FACPH20 66,7000 0,7000 1,06% 66,7000 66,7000 66,7000 2 13 340 17.02 13:23 2020-03-20
FACPM20 63,6900 -1,1100 -1,71% 66,0000 66,0000 63,6900 2 12 969 13.02 08:53 2020-06-19
FACPU20 65,7118 -1,3711 -2,04% 65,7118 65,7118 65,7118 1 32 856 10.02 09:18 2020-09-18
FALRH20 26,9100 -0,6400 -2,32% 27,5001 27,9998 26,9000 80 380 684 19.02 11:09 2020-03-20
FALRM20 27,0000 -0,7500 -2,70% 28,0900 28,0900 27,0000 7 55 160 19.02 09:52 2020-06-19
FALRU20 27,3900 -0,6190 -2,21% 28,2300 28,2300 27,3900 4 22 363 19.02 10:09 2020-09-18
FATTH20 26,6923 -0,8077 -2,94% 27,2701 27,2701 26,6920 6 16 138 19.02 10:53 2020-03-20
FATTM20 27,6000 -1,0000 -3,50% 27,6000 27,6000 27,6000 1 2 760 10.02 08:49 2020-06-19
FCCCH20 96,3501 -0,8498 -0,87% 97,2001 98,7000 96,3501 73 966 653 19.02 11:08 2020-03-20
FCCCM20 99,1000 0,0000 0,00% 99,1000 99,1000 99,1000 1 9 910 19.02 09:47 2020-06-19
FCCCU20 96,0000 -0,6397 -0,66% 96,0000 96,0000 96,0000 1 28 800 21.01 09:40 2020-09-18
FCDRH20 326,9290 -1,0710 -0,33% 329,9900 331,2000 326,5000 119 4 278 886 19.02 11:09 2020-03-20
FCDRM20 328,5000 4,4990 1,39% 325,8000 328,5000 325,8000 6 196 240 18.02 15:57 2020-06-19
FCDRU20 323,5500 10,4300 3,33% 324,9999 325,3500 322,1000 7 259 599 14.02 16:49 2020-09-18
FCIEH20 39,1500 0,1000 0,26% 39,6500 39,6500 39,1500 4 15 772 19.02 10:18 2020-03-20
FCIEM20 40,6600 1,3700 3,49% 40,6600 40,6600 40,6600 1 4 066 12.02 08:49 2020-06-19
FCIGH20 0,8160 0,0052 0,64% 0,8160 0,8160 0,8160 1 8 160 12.02 13:21 2020-03-20
FCIGM20 0,8075 0,0000 0,00% 0,8075 0,8075 0,8075 1 808 12.02 09:55 2020-06-19
FCIGU20 0,7846 -0,0191 -2,38% 0,7846 0,7846 0,7846 1 785 23.12 14:47 2020-09-18
FCPSH20 28,6100 0,6100 2,18% 28,2972 28,6100 28,2972 3 11 396 19.02 10:28 2020-03-20
FCPSM20 27,6500 -0,8500 -2,98% 27,6500 27,6500 27,6500 1 2 765 19.02 08:47 2020-06-19
FDNPH20 166,1001 0,5401 0,33% 166,4000 166,7500 166,0000 24 482 455 19.02 11:06 2020-03-20
FDNPM20 165,0000 -0,1500 -0,09% 165,5200 165,5440 165,0000 3 66 106 19.02 09:20 2020-06-19
FDNPU20 162,0000 -1,1240 -0,69% 162,0000 162,0000 162,0000 1 16 200 14.02 16:24 2020-09-18
FENAH20 6,7350 -0,2451 -3,51% 6,9600 7,0100 6,5900 37 83 506 19.02 10:53 2020-03-20
FENAM20 6,7983 -0,3217 -4,52% 6,9100 6,9100 6,7234 7 22 530 19.02 11:10 2020-06-19
FENAU20 6,7895 -0,4145 -5,75% 6,9800 6,9800 6,7895 3 2 767 19.02 10:26 2020-09-18
FENGH20 7,5150 -0,0971 -1,28% 7,5500 7,5500 7,5150 2 1 507 19.02 10:19 2020-03-20
FENGM20 7,7254 0,0854 1,12% 7,7120 7,7254 7,7120 3 9 269 18.02 12:15 2020-06-19
FENGU20 7,2970 -0,0830 -1,12% 7,2970 7,2970 7,2970 1 730 31.01 09:39 2020-09-18
FEUHH20 19,5000 -0,3600 -1,81% 19,5000 19,5000 19,5000 1 3 900 19.02 09:09 2020-03-20
FEUHM20 19,2490 -1,2510 -6,10% 19,1239 19,2490 19,0427 4 7 666 18.02 17:00 2020-06-19
FEUHU20 19,5697 0,0704 0,36% 19,5697 19,5697 19,5697 1 3 914 06.02 11:10 2020-09-18
FGPWH20 40,7500 -0,8000 -1,93% 40,6000 40,7500 40,4000 5 20 284 14.02 16:34 2020-03-20
FGPWM20 42,3000 0,0000 0,00% 42,3000 42,3000 42,3000 4 25 380 06.02 11:46 2020-06-19
FINGH20 196,5290 -0,7210 -0,37% 198,3422 198,3422 196,5290 2 39 487 17.02 15:21 2020-03-20
FINGM20 197,0000 -4,5000 -2,23% 196,9000 197,0000 193,2000 4 117 040 13.02 15:03 2020-06-19
FJSWH20 17,4400 -0,5600 -3,11% 18,0000 18,1900 17,1200 706 2 596 078 19.02 11:10 2020-03-20
FJSWM20 17,5300 -0,4900 -2,72% 18,0000 18,0000 17,2200 10 22 702 19.02 10:44 2020-06-19
FJSWU20 16,4040 -0,7545 -4,40% 16,5946 16,6911 16,3946 11 71 052 19.02 09:39 2020-09-18
FKGHH20 93,6999 0,3699 0,40% 93,7000 94,7000 93,5600 153 1 685 519 19.02 11:11 2020-03-20
FKGHM20 94,3000 -0,4000 -0,42% 94,3000 94,3000 94,3000 2 18 860 19.02 09:13 2020-06-19
FKGHU20 94,0000 0,0000 0,00% 94,0000 94,0000 94,0000 1 9 400 12.02 08:45 2020-09-18
FKRUH20 160,6501 -0,0001 0,00% 160,6501 160,6501 160,6501 1 16 065 19.02 10:35 2020-03-20
FKRUM20 159,4916 2,6262 1,67% 159,4916 159,4916 159,4916 1 15 949 18.02 13:02 2020-06-19
FKRUU20 151,6376 -23,7362 -13,53% 151,6376 151,6376 151,6376 1 75 819 13.02 12:08 2020-09-18
FLPPH20 8 405,0000 -175,0000 -2,04% 8 320,0000 8 405,0000 8 320,0000 2 16 725 13.02 16:48 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
FLTSH20 75,2790 -0,9210 -1,21% 76,3511 77,1101 75,2790 56 503 809 19.02 11:10 2020-03-20
FLTSM20 76,0000 -0,9001 -1,17% 76,2999 76,2999 76,0000 2 15 230 19.02 11:12 2020-06-19
FLTSU20 74,4000 -1,1400 -1,51% 74,4000 74,4000 74,4000 1 7 440 18.02 16:28 2020-09-18
FLVCH20 47,1700 0,5550 1,19% 47,1700 47,1700 47,1700 2 9 725 17.02 09:10 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
FLVCU20 46,4492 0,1243 0,27% 46,4492 46,4492 46,4492 1 4 710 14.02 10:51 2020-09-18
FLWBH20 22,1500 -3,3500 -13,14% 24,7000 24,7000 21,2000 27 90 784 19.02 11:02 2020-03-20
FLWBM20 27,1400 -2,6494 -8,89% 27,1977 27,3247 26,7391 4 10 840 12.02 16:23 2020-06-19
FLWBU20 26,3388 1,0506 4,15% 26,0103 26,3388 26,0103 2 18 273 17.02 09:36 2020-09-18
FMBKH20 368,0000 -1,0999 -0,30% 368,0000 368,0000 368,0000 1 3 680 19.02 09:00 2020-03-20
FMBKM20 399,0000 14,0000 3,64% 399,0000 399,0000 399,0000 1 7 980 09.01 11:00 2020-06-19
FMILH20 5,9800 0,0099 0,17% 5,8950 6,0122 5,8950 9 59 637 19.02 10:43 2020-03-20
FMILM20 5,8470 -0,0730 -1,23% 5,8470 5,8470 5,8470 1 11 694 30.01 10:31 2020-06-19
FMILU20 5,9500 0,0241 0,41% 5,9500 5,9500 5,9500 1 29 750 02.01 13:07 2020-09-18
FOPLH20 7,3690 0,0854 1,17% 7,3062 7,3690 7,3000 11 87 781 19.02 10:59 2020-03-20
FOPLM20 7,3000 0,2310 3,27% 7,2018 7,3000 7,2018 2 14 502 14.02 10:52 2020-06-19
FOPLU20 7,7433 0,2734 3,66% 7,7433 7,7433 7,7433 1 7 743 16.01 17:00 2020-09-18
FPEOH20 101,5999 -0,4801 -0,47% 102,0500 102,0500 101,2000 19 193 147 19.02 11:12 2020-03-20
FPEOM20 101,5800 -0,8500 -0,83% 101,5800 101,5800 101,5800 1 10 158 17.02 12:25 2020-06-19
FPEOU20 97,3556 1,3956 1,45% 97,3985 97,3985 97,3556 2 136 345 18.02 13:38 2020-09-18
FPGEH20 5,7699 -0,1700 -2,86% 6,0000 6,0000 5,7500 90 102 422 19.02 11:09 2020-03-20
FPGEM20 5,8200 -0,1694 -2,83% 5,9500 5,9500 5,8200 6 8 803 19.02 10:46 2020-06-19
FPGEU20 5,8521 -0,1778 -2,95% 5,9600 5,9600 5,8521 5 2 955 19.02 10:14 2020-09-18
FPGNH20 3,6664 -0,0416 -1,12% 3,7080 3,7500 3,6533 99 730 337 19.02 11:10 2020-03-20
FPGNM20 3,7105 0,0305 0,83% 3,7105 3,7105 3,7105 1 3 711 18.02 13:43 2020-06-19
FPGNU20 3,7015 0,0815 2,25% 3,7015 3,7015 3,7015 1 18 508 18.02 09:47 2020-09-18
FPKNH20 74,2707 -1,2294 -1,63% 76,0000 76,2000 74,0511 155 1 633 914 19.02 11:11 2020-03-20
FPKNM20 77,3680 2,5680 3,43% 77,3680 77,3680 77,3680 1 15 474 17.02 09:30 2020-06-19
FPKNU20 73,3029 1,1629 1,61% 73,6059 73,6059 73,3029 2 14 691 18.02 16:27 2020-09-18
FPKOH20 34,9100 -0,2900 -0,82% 35,2600 35,4000 34,8950 64 322 511 19.02 11:10 2020-03-20
FPKOM20 35,5000 -0,0100 -0,03% 35,5000 35,5000 35,5000 1 3 550 18.02 08:50 2020-06-19
FPKOU20 33,5000 -0,3000 -0,89% 33,5000 33,5000 33,5000 1 3 350 19.02 09:20 2020-09-18
FPLWH20 384,0000 -3,7700 -0,97% 386,0000 386,0000 384,0000 6 230 981 19.02 10:29 2020-03-20
FPLWM20 378,0000 8,0000 2,16% 378,0000 378,0000 378,0000 2 378 000 17.02 09:49 2020-06-19
FPLWU20 385,6930 6,6930 1,77% 382,3470 385,6930 382,3470 3 153 608 18.02 12:57 2020-09-18
FPLYH20 35,3500 -0,1000 -0,28% 35,9100 35,9100 35,3500 4 31 946 19.02 10:45 2020-03-20
FPLYM20 34,1027 0,1327 0,39% 34,1027 34,1027 34,1027 1 3 410 14.02 13:03 2020-06-19
FPXMH20 2,2350 -0,0719 -3,12% 2,2393 2,2802 2,2350 3 13 472 18.02 13:00 2020-03-20
FPXMM20 2,2900 -0,0201 -0,87% 2,3200 2,3200 2,2900 3 6 920 18.02 14:10 2020-06-19
FPXMU20 2,3300 -0,0925 -3,82% 2,3300 2,3300 2,3300 1 2 330 18.02 12:53 2020-09-18
FPZUH20 39,4200 0,0200 0,05% 39,6000 39,6920 39,4200 12 55 442 19.02 11:07 2020-03-20
FPZUM20 40,0000 -0,4000 -0,99% 40,0000 40,0000 40,0000 1 4 000 05.02 16:17 2020-06-19
FPZUU20 37,7337 0,1826 0,49% 37,7337 37,7337 37,7337 1 3 773 07.02 16:12 2020-09-18
FSPLH20 298,0000 -7,0000 -2,30% 301,6000 301,6000 298,0000 5 32 820 19.02 10:42 2020-03-20
FSPLM20 289,2280 8,2280 2,93% 289,2280 289,2280 289,2280 1 28 923 04.02 16:10 2020-06-19
FTENH20 256,0000 -4,0000 -1,54% 254,0000 258,0600 254,0000 8 230 576 19.02 10:51 2020-03-20
FTENM20 262,0000 0,3917 0,15% 261,4550 262,0000 261,4550 2 261 728 17.02 09:14 2020-06-19
FTPEH20 1,4100 -0,0222 -1,55% 1,4400 1,4570 1,4090 82 213 301 19.02 11:12 2020-03-20
FTPEM20 1,4200 -0,0240 -1,66% 1,4400 1,4400 1,4200 5 19 960 19.02 11:03 2020-06-19
FTPEU20 1,4400 -0,0067 -0,46% 1,4401 1,4401 1,4400 4 5 760 19.02 09:52 2020-09-18
FCHFG20 4,0233 0,0152 0,38% 4,0207 4,0233 4,0207 4 16 088 18.02 12:35 2020-02-21
FCHFH20 4,0230 -0,0050 -0,12% 4,0230 4,0230 4,0230 1 4 023 19.02 10:12 2020-03-20
FCHFJ20 3,9815 0,0162 0,41% 3,9793 3,9815 3,9793 3 3 184 340 20.01 10:06 2020-04-17
FCHFM20 4,0590 0,0065 0,16% 4,0590 4,0590 4,0590 1 16 236 19.02 08:45 2020-06-19
FCHFU20 4,0752 0,0131 0,32% 4,0635 4,0788 4,0635 9 36 661 18.02 16:47 2020-09-18
FCHFZ20 4,0925 -0,0079 -0,19% 4,0925 4,0925 4,0925 1 4 093 19.02 09:03 2020-12-18
FEURG20 4,2490 -0,0049 -0,12% 4,2415 4,2490 4,2415 2 169 810 14.02 14:40 2020-02-21
FEURH20 4,2776 -0,0034 -0,08% 4,2774 4,2800 4,2750 11 312 343 19.02 11:11 2020-03-20
FEURJ20 4,2716 0,0191 0,45% 4,2716 4,2716 4,2716 3 4 698 760 20.01 10:04 2020-04-17
FEURM20 4,2927 -0,0093 -0,22% 4,2927 4,2927 4,2927 1 4 293 19.02 09:36 2020-06-19
FEURU20 4,3222 0,0106 0,25% 4,3178 4,3243 4,3178 6 30 249 18.02 12:56 2020-09-18
FEURZ20 4,3450 0,0000 0,00% 4,3450 4,3450 4,3450 1 8 690 19.02 10:57 2020-12-18
FGBPG20 5,1458 0,0279 0,55% 5,1458 5,1458 5,1458 2 1 337 908 18.02 16:00 2020-02-21
FGBPH20 5,1439 -0,0048 -0,09% 5,1419 5,1439 5,1305 10 107 872 19.02 10:39 2020-03-20
FGBPM20 5,1544 0,0245 0,48% 5,1544 5,1544 5,1544 1 5 154 18.02 12:00 2020-06-19
FGBPU20 5,1451 0,0041 0,08% 5,1451 5,1451 5,1451 1 5 145 18.02 10:12 2020-09-18
FGBPZ20 5,1760 0,0242 0,47% 5,1760 5,1760 5,1760 1 5 176 18.02 11:58 2020-12-18
FUSDG20 3,9584 0,0119 0,30% 3,9584 3,9584 3,9584 1 19 792 19.02 09:10 2020-02-21
FUSDH20 3,9518 0,0046 0,12% 3,9483 3,9540 3,9462 59 5 868 920 19.02 11:09 2020-03-20
FUSDM20 3,9436 -0,0049 -0,12% 3,9546 3,9546 3,9436 2 27 660 19.02 10:14 2020-06-19
FUSDU20 3,9550 0,0233 0,59% 3,9350 3,9550 3,9350 11 51 316 18.02 15:16 2020-09-18
FUSDZ20 3,9457 0,0131 0,33% 3,9400 3,9500 3,9400 5 47 353 18.02 17:00 2020-12-18