Inwestor WojtekBankier VoiceGPWWalutySurowceŚwiatNBPAlertNewsletterSmart Bankier. Finanse dla kumatych. Porównaj.Subskrybuj
REKLAMA
WAKACJE NA GIEŁDZIE

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - kontrakty

Filtruj
Data ostatniej aktualizacji:Pt. 17.07.2026, 17:04
Filtry
Wyświetl notowania z dnia:
Pokaż tylko spółki, które miały na bieżącej/ostatniej sesji transakcje. Spółki bez transakcji zostaną ukryte.
Wyczyść
Zatwierdź

Kontrakty indeksowe

Wszystkie kursy w tabeli oraz zmiana są podane w punktach indeksowych. Dane opóźnione o 15 minut.
WalorKursZm. %Zm.LOPΔ
Zmiana LOP
Obrót (zł)OtwarcieMaxMinCzasWygas.
FFINU2625 453,0+0,14%36,01-150 906,0025 453,025 453,025 453,02026-07-16 13:372026-09-17
FGMSU2617 118,0-1,19%-207,01117 118,0017 118,017 118,017 118,02026-07-16 11:052026-09-17
FW20H27203 797,0-0,78%-30,039-103 189 440,003 813,03 813,03 773,02026-07-17 17:002027-03-18
FW20KONT3 741,0-0,85%-32,012 253-1 2771 602 795 600,003 742,03 756,03 712,02026-07-17 17:042026-09-17
FW20M27203 784,0-0,73%-28,043153 859 220,003 798,03 798,03 762,02026-07-17 17:002027-06-17
FW20U26203 741,0-0,85%-32,012 253-1 2771 602 795 600,003 742,03 756,03 712,02026-07-17 17:042026-09-17
FW20Z26203 774,0-0,74%-28,0293-4535 801 600,003 772,03 785,03 747,02026-07-17 17:002026-12-17
FW40H2710 014,0+0,14%14,088903 100,0010 064,010 064,010 014,02026-07-17 15:432027-03-18
FW40U269 940,0-0,29%-29,072-168 513 610,009 938,09 945,09 871,02026-07-17 17:002026-09-17
FW40Z269 953,0-1,02%-103,021199 530,0010 000,010 000,09 953,02026-07-17 15:252026-12-17

Kontrakty akcyjne

Wszystkie kursy w tabeli oraz zmiana są podane w złotych. Dane opóźnione o 15 minut.
WalorKursZm. %Zm.LOPΔ
Zmiana LOP
Obrót (zł)OtwarcieMaxMinCzasWygas.
F11BU26134,0+0,15%0,2416 647,10132,7134,0132,672026-07-17 12:002026-09-17
F11BZ26145,15-6,26%-9,731217 418,00145,15145,15145,152026-06-152026-12-17
FACPH27180,34-0,01%-0,011036 068,00180,34180,34180,342026-06-222027-03-18
FACPU26189,81+2,05%3,819-1227 632,00189,86192,0188,82026-07-17 16:112026-09-17
FACPZ26176,0-3,96%-7,252235 210,00176,1176,1176,02026-06-222026-12-17
FALEH2743,999+8,00%3,2594325 826,9041,89943,99941,8992026-07-14 12:232027-03-18
FALEU2643,67-2,17%-0,972164 6661 416 217,6044,29944,843,52026-07-17 17:012026-09-17
FALEZ2645,0+2,55%1,12114 500,0045,045,045,02026-07-15 12:342026-12-17
FALRH27134,21-4,30%-6,031113 421,00134,21134,21134,212026-07-17 09:152027-03-18
FALRU26133,15-1,95%-2,6515-1253 388,00134,2134,48132,02026-07-17 16:482026-09-17
FALRZ26139,05-2,35%-3,351113 905,00139,05139,05139,052026-07-14 14:432026-12-17
FAPRH2727,471+4,32%1,1382027 497,0027,52327,52327,4712026-07-032027-03-18
FAPRU2627,749+3,54%0,95338 304,9027,6527,74927,652026-07-16 11:152026-09-17
FAPRZ2627,568+2,84%0,761112 756,8027,56827,56827,5682026-07-07 12:382026-12-17
FASBU26105,87-3,75%-4,1362-29842 961,00106,5107,7103,02026-07-17 16:052026-09-17
FASBZ2698,2+2,19%2,1109 820,0098,298,298,22026-06-222026-12-17
FATTH2719,423-0,62%-0,122111 942,3019,42319,42319,4232026-07-09 15:332027-03-18
FATTU2619,819-0,16%-0,03114741 970,9019,4320,2519,362026-07-17 16:482026-09-17
FATTZ2619,996+1,37%0,271101 999,6019,99619,99619,9962026-07-012026-12-17
FBDXH27756,16+3,67%26,78107 561,60756,16756,16756,162026-07-16 11:052027-03-18
FBDXU26739,0-1,47%-11,06044 220,10742,51742,51732,52026-07-17 16:112026-09-17
FBDXZ26702,8+3,23%22,01-17 028,00702,8702,8702,82026-05-262026-12-17
FCARU26814,15-0,16%-1,342016 413,10827,16827,16814,152026-06-152026-09-17
FCDRH27247,5+1,71%4,1726148 450,00247,4247,5247,42026-07-16 13:492027-03-18
FCDRU26235,01-1,26%-2,99174434 985 193,00237,99238,8234,72026-07-17 16:482026-09-17
FCDRZ26238,0-2,06%-5,03395 552,00239,52240,0238,02026-07-17 16:432026-12-17
FCPSH2716,98+3,10%0,51223 394,0016,9616,9816,962026-07-17 13:132027-03-18
FCPSU2616,439+1,84%0,2972531961 391 060,6016,11216,74915,852026-07-17 17:002026-09-17
FCPSZ2616,55+0,30%0,05103152 478,1016,3516,816,22026-07-17 13:482026-12-17
FDIAH27189,0+2,89%5,312074 400,00183,0189,0183,02026-07-07 16:322027-03-18
FDIAU26184,09+0,87%1,593055 172,00183,79184,09183,792026-07-10 13:062026-09-17
FDIAZ26178,0-2,73%-5,02072 200,00183,0183,0178,02026-07-14 11:302026-12-17
FDNPH2729,224+1,19%0,3454950 350,0030,1830,1829,2242026-07-17 09:072027-03-18
FDNPU2629,446+0,64%0,18611521549 260,7029,529,6529,022026-07-17 16:482026-09-17
FDNPZ2630,1+3,30%0,9624-112 022,0029,67530,29529,6752026-07-16 16:082026-12-17
FDOMU26251,0-2,33%-6,01-125 100,00251,0251,0251,02026-07-16 08:452026-09-17
FDOMZ26257,25+3,33%8,2920101 700,00251,25257,25251,252026-07-07 15:442026-12-17
FEATU2610,5-1,81%-0,1941-11 050,0010,510,510,52026-07-17 10:112026-09-17
FEBPU26651,0-6,03%-41,82-113 020,00651,0651,0651,02026-07-17 15:222026-09-17
FEBPZ26650,0-0,58%-3,821013 000,00650,0650,0650,02026-06-222026-12-17
FENAU2619,831+0,78%0,1531119 831,0019,83119,83119,8312026-07-17 12:492026-09-17
FENAZ2620,535-4,43%-0,9511020 535,0020,53520,53520,5352026-05-152026-12-17
FEUHU265,33+1,52%0,0833-20200 854,005,255,335,2292026-07-17 16:492026-09-17
FEUHZ265,228+1,02%0,053115 228,005,2285,2285,2282026-07-14 09:072026-12-17
FGPWH27108,26+2,55%2,69510139 234,00106,61108,26106,512026-07-15 11:162027-03-18
FGPWU26103,01-1,14%-1,1911-3144 354,00102,5104,44102,42026-07-17 16:462026-09-17
FGPWZ26102,62-1,07%-1,111010 262,00102,62102,62102,622026-07-17 16:322026-12-17
FINGU26449,93-1,95%-8,963-2135 067,00453,0453,0447,742026-07-17 14:302026-09-17
FINGZ26478,0+3,34%15,432094 100,00463,0478,0463,02026-07-14 14:202026-12-17
FJSWH2725,93-1,88%-0,496105 186,0025,9325,9325,932026-06-242027-03-18
FJSWU2626,404+0,24%0,0649932386 713,2026,40127,1426,062026-07-17 17:002026-09-17
FJSWZ2627,023-1,38%-0,3781-12 702,3027,02327,02327,0232026-07-17 12:372026-12-17
FKGHH27318,5-0,45%-1,431031 850,00318,5318,5318,52026-07-16 09:022027-03-18
FKGHU26298,5-2,78%-8,52910-14234 485 314,00301,6303,29294,02026-07-17 17:022026-09-17
FKGHZ26299,51-3,69%-11,49206602 520,00302,67305,0297,352026-07-17 16:322026-12-17
FKRUH27418,23-1,36%-5,771-14 182,30418,23418,23418,232026-07-15 16:332027-03-18
FKRUU26416,1-2,09%-8,97029 392,40420,66420,66416,12026-07-17 09:092026-09-17
FKRUZ26420,0-4,08%-17,852521 000,00420,0420,0420,02026-07-09 14:202026-12-17
FKTYH271 166,0-2,83%-34,02-558 340,001 170,01 170,01 166,02026-06-242027-03-18
FKTYU261 215,0-1,70%-21,01210182 709,501 242,01 242,01 213,02026-07-17 15:142026-09-17
FKTYZ261 072,0-3,54%-39,372043 460,001 101,01 101,01 072,02026-04-162026-12-17
FLPPH2718 050,0-3,61%-675,1530110 000,0018 600,018 600,018 050,02026-06-242027-03-18
FLPPU2620 320,0+0,05%10,013-4268 436,5620 333,020 333,020 100,02026-07-17 15:542026-09-17
FLPPZ2620 540,04+2,56%512,691120 950,8420 540,0420 540,0420 540,042026-07-16 12:352026-12-17
FLWBH2721,21+0,64%0,134204 242,0021,2121,2121,212026-06-242027-03-18
FLWBU2622,179+4,18%0,8894335109 222,6021,9922,321,3392026-07-17 16:232026-09-17
FLWBZ2621,003-2,31%-0,497224 200,6021,00321,00321,0032026-06-222026-12-17
FMABU267,851+6,07%0,44932015 702,007,8517,8517,8512026-07-17 15:302026-09-17
FMBKH271 396,7-2,67%-38,31-113 967,001 396,71 396,71 396,72026-07-012027-03-18
FMBKU261 368,0-2,79%-39,3236-8599 542,301 393,01 393,01 347,02026-07-17 16:152026-09-17
FMBKZ261 349,92+5,46%69,921113 499,201 349,921 349,921 349,922026-06-122026-12-17
FMDVH2795,34-2,45%-2,392019 105,0095,7195,7195,342026-07-16 13:562027-03-18
FMDVU2695,1-1,45%-1,41681772 976 989,0094,0296,2394,012026-07-17 17:002026-09-17
FMDVZ2699,5-2,45%-2,5210109 550,00100,5100,599,52026-07-13 14:392026-12-17
FMILU2619,75-2,23%-0,45215434 331,0020,220,219,492026-07-17 16:272026-09-17
FMILZ2620,771-1,09%-0,2292241 439,0020,66820,77120,6682026-06-222026-12-17
FOPLU2614,5+0,49%0,0798130 730,0014,4314,5614,432026-07-17 15:312026-09-17
FOPLZ2614,21-2,47%-0,361014 210,0014,2114,2114,212026-07-09 16:022026-12-17
FPCOH2740,413+6,91%2,6134316 168,4039,39542,039,3952026-07-14 14:462027-03-18
FPCOU2641,586+1,31%0,5366935428 971,3041,141,6940,952026-07-17 17:022026-09-17
FPCOZ2638,0+1,05%0,394113 800,0038,038,038,02026-07-09 10:192026-12-17
FPEOH27232,2-1,23%-2,91-123 220,00232,2232,2232,22026-07-17 14:502027-03-18
FPEOU26230,99-1,33%-3,1169-82 160 456,00231,91232,51227,42026-07-17 16:482026-09-17
FPEOZ26247,0+2,30%5,5655122 786,00243,44247,0243,442026-07-10 15:372026-12-17
FPGEU269,48+0,82%0,077622665 296,009,259,69,2452026-07-17 16:482026-09-17
FPGEZ269,59-3,13%-0,31109 590,009,599,599,592026-06-242026-12-17
FPKNH27145,27+3,01%4,251114 527,00145,27145,27145,272026-07-15 08:452027-03-18
FPKNU26146,93+0,49%0,71267344 046 881,00145,2147,48145,192026-07-17 17:022026-09-17
FPKNZ26148,2+0,82%1,22318339 001,00146,0148,2145,772026-07-17 15:342026-12-17
FPKOH27102,0-2,66%-2,791010 200,00102,0102,0102,02026-07-17 14:442027-03-18
FPKOU26101,41-1,28%-1,32361314 745 335,00102,2102,5100,452026-07-17 17:022026-09-17
FPKOZ26101,32-2,20%-2,287171 458,00102,98102,98101,322026-07-17 15:522026-12-17
FPKPU2610,474-4,61%-0,50614619 637,4010,2410,47410,242026-07-17 17:002026-09-17
FPKPZ2610,743+1,63%0,172111 074,3010,74310,74310,7432026-07-14 11:182026-12-17
FPXMH277,787-3,76%-0,3042016 137,008,358,357,7872026-06-232027-03-18
FPXMU266,68-2,48%-0,177-147 204,006,7436,8356,682026-07-17 16:162026-09-17
FPXMZ266,991-1,63%-0,116106 991,006,9916,9916,9912026-07-08 11:202026-12-17
FPZUH2765,45-1,73%-1,15106 545,0065,4565,4565,452026-07-17 14:112027-03-18
FPZUU2664,95-0,18%-0,12114-22962 309,0064,6965,0564,12026-07-17 17:042026-09-17
FPZUZ2665,4-0,15%-0,12012 940,0064,065,464,02026-07-14 16:072026-12-17
FTENH2793,01+0,22%0,2121 860,2093,0193,0193,012026-07-13 11:182027-03-18
FTENU2690,7+0,78%0,711907,0090,790,790,72026-07-16 12:142026-09-17
FTENZ2691,24-0,80%-0,7411912,4091,2491,2491,242026-07-14 16:402026-12-17
FTPEH279,166-3,24%-0,3071045 830,009,1669,1669,1662026-07-022027-03-18
FTPEU269,25-0,54%-0,05320332 933,009,1259,3799,0342026-07-17 16:372026-09-17
FTPEZ269,66+4,04%0,3752328 444,009,3929,669,3922026-06-222026-12-17
FXTBH27134,0-2,40%-3,291013 400,00134,0134,0134,02026-07-17 16:422027-03-18
FXTBU26131,2-0,91%-1,285-151 609 509,00130,91132,5128,522026-07-17 16:432026-09-17
FXTBZ26129,75+3,82%4,771-164 875,00129,75129,75129,752026-07-09 10:242026-12-17
FZABH2733,5+9,84%3,02957319 564,0032,033,532,02026-07-17 16:382027-03-18
FZABU2633,11+8,91%2,711 095-3 56218 811 662,1030,3533,1129,7112026-07-17 17:042026-09-17
FZABZ2632,99+4,73%1,4910097 157,1030,933,69930,92026-07-17 15:502026-12-17

Kontrakty walutowe

Jednostką notowania dla kontraktów terminowych na waluty jest jedna jednostka danej waluty, czyli: dla kontraktów na kurs USD - 1 USD, dla kontraktów na EUR - 1 EUR, dla kontraktów na CHF - 1 CHF, dla kontraktów na GBP - 1 GBP. Kurs kontraktu nie może być niższy niż 1 grosz. Dane opóźnione o 15 minut.
WalorKursZm. %Zm.LOPΔ
Zmiana LOP
Obrót (zł)OtwarcieMaxMinCzasWygas.
FCHFH274,81+0,31%0,0151280414 690,604,80054,82454,80052026-07-17 17:002027-03-18
FCHFM274,8664+0,55%0,02644419 458,304,85684,86874,85682026-07-17 17:002027-06-17
FCHFN264,6752-0,15%-0,0071109 350,404,67524,67524,67522026-07-15 13:592026-07-16
FCHFU264,73+0,48%0,0226214127 641,804,71614,73844,71262026-07-17 17:002026-09-17
FCHFZ264,7661+0,34%0,0166428 650,304,76994,78454,76612026-07-17 17:002026-12-17
FEURH274,3696-0,09%-0,0043-113 143,604,3874,3874,36962026-07-13 10:522027-03-18
FEURM274,3797-0,01%-0,0003208 759,704,384,384,37972026-07-13 10:572027-06-17
FEURN264,3277-0,12%-0,00522526 005,704,33564,33564,32772026-07-13 16:172026-07-16
FEURU264,35+0,16%0,00694053409 127,104,34074,35864,34042026-07-17 16:492026-09-17
FEURZ264,3699+0,33%0,01442087 386,004,36794,36994,36792026-07-17 13:272026-12-17
FGBPH275,05+0,11%0,00581525 250,005,055,055,052026-07-09 11:412027-03-18
FGBPM275,0822+0,68%0,0342440202 967,005,06595,08225,06592026-07-10 14:532027-06-17
FGBPN265,0673+0,31%0,01582-320 277,305,07545,07545,06732026-07-09 17:002026-07-16
FGBPU265,1079+0,04%0,0024540 824,005,09885,10795,09882026-07-17 15:272026-09-17
FGBPZ265,0783-0,18%-0,0094105 078,305,07835,07835,07832026-07-13 10:082026-12-17
FUSDH273,7959+0,41%0,01543211 372,103,7823,79593,7822026-07-17 12:312027-03-18
FUSDM273,7989+0,51%0,01944115 179,303,78943,79893,78942026-07-17 14:352027-06-17
FUSDN263,7841-0,05%-0,00193-830 271,603,78373,78413,78372026-07-17 09:032026-07-16
FUSDQ263,7856+0,12%0,0044130113 568,003,78563,78563,78562026-07-15 09:392026-08-20
FUSDU263,7922+0,16%0,00623733166 576 809,303,7843,80433,78262026-07-17 17:042026-09-17
FUSDZ263,789+0,15%0,0056817421 711,703,7923,8023,7892026-07-17 16:442026-12-17
REKLAMA