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:Śr. 15.07.2026, 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 417,0+2,57%637,01150 834,0025 417,025 417,025 417,02026-07-09 09:212026-09-17
FGMSU2617 325,0+1,01%174,050103 890,0017 295,017 325,017 295,02026-07-07 11:202026-09-17
FW20H27203 832,0-0,52%-20,018-31 462 980,003 840,03 858,03 832,02026-07-15 17:002027-03-18
FW20KONT3 778,0-0,61%-23,09 4901181 218 922 900,003 791,03 811,03 773,02026-07-15 17:032026-09-17
FW20M27203 824,0-0,34%-13,04585 285 060,003 837,03 849,03 820,02026-07-15 16:422027-06-17
FW20U26203 778,0-0,61%-23,09 4901181 218 922 900,003 791,03 811,03 773,02026-07-15 17:032026-09-17
FW20Z26203 812,0-0,42%-16,03052040 049 240,003 824,03 838,03 804,02026-07-15 17:002026-12-17
FW40H2710 184,0+0,38%39,06-161 836 420,0010 189,010 216,010 184,02026-07-15 13:542027-03-18
FW40U2610 050,0+0,09%9,038-44 415 200,0010 030,010 061,09 999,02026-07-15 17:042026-09-17
FW40Z2610 110,0+0,57%57,052505 170,0010 111,010 111,010 086,02026-07-15 16:262026-12-17

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.
F11BU26133,8-0,89%-1,261621 394,30133,8133,8133,52026-07-14 15:262026-09-17
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
FACPU26183,6+2,34%4,23054 674,00180,49183,6180,492026-07-15 16:442026-09-17
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
FALEU2644,819+1,65%0,729211941 581 764,4044,045,00443,732026-07-15 17:002026-09-17
FALEZ2645,0+2,55%1,12114 500,0045,045,045,02026-07-15 12:342026-12-17
FALRH27142,5+1,76%2,463342 480,00140,64142,5140,642026-07-10 14:492027-03-18
FALRU26139,5-1,41%-2,0192280 278,00142,0142,5138,842026-07-15 16:462026-09-17
FALRZ26139,05-2,35%-3,351113 905,00139,05139,05139,052026-07-14 14:432026-12-17
FAPRH2727,471+4,32%1,1382027 497,0027,52327,52327,4712026-07-03 02:002027-03-18
FAPRU2626,799-2,01%-0,551112 679,9026,79926,79926,7992026-07-09 09:412026-09-17
FAPRZ2627,568+2,84%0,761112 756,8027,56827,56827,5682026-07-07 12:382026-12-17
FASBU26116,0-0,47%-0,5522-9304 026,00117,83118,65116,02026-07-15 16:382026-09-17
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
FATTU2619,76+0,21%0,0417315 754,5019,70119,819,452026-07-15 14:282026-09-17
FATTZ2619,996+1,37%0,271101 999,6019,99619,99619,9962026-07-012026-12-17
FBDXU26734,0-0,47%-3,511179 520,20720,02734,0718,22026-07-14 14:352026-09-17
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
FCDRH27243,33+0,10%0,241124 333,00243,33243,33243,332026-07-10 11:562027-03-18
FCDRU26234,3-0,24%-0,56122153 034 972,00235,7235,7230,552026-07-15 16:472026-09-17
FCDRZ26238,0+2,15%5,01023 800,00238,0238,0238,02026-07-15 16:472026-12-17
FCPSH2716,177-3,52%-0,593713 007,4016,27116,27116,1772026-07-08 12:082027-03-18
FCPSU2616,079+0,56%0,0899813501 378,1015,75116,09915,612026-07-15 17:002026-09-17
FCPSZ2616,5-0,42%-0,079614 663,5016,016,515,8442026-07-15 16:412026-12-17
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
FDNPH2728,332+0,11%0,0322-634 016,4028,51228,51228,3322026-07-08 16:432027-03-18
FDNPU2628,72+2,03%0,571328431 786 690,7028,428,9928,392026-07-15 17:002026-09-17
FDNPZ2629,138+3,33%0,9391020 396,6029,13829,13829,1382026-07-15 10:202026-12-17
FDOMU26257,0+1,96%4,951125 700,00257,0257,0257,02026-07-13 08:452026-09-17
FDOMZ26257,25+3,33%8,2920101 700,00251,25257,25251,252026-07-07 15:442026-12-17
FEATU2610,694-1,91%-0,208388 561,7010,73410,73410,6892026-07-13 10:102026-09-17
FEBPU26692,8+0,43%3,02013 858,00693,0693,0692,82026-07-15 09:432026-09-17
FEBPZ26650,0-0,58%-3,821013 000,00650,0650,0650,02026-06-222026-12-17
FENAU2620,1-1,47%-0,317-10359 370,0020,4520,4519,8082026-07-15 16:252026-09-17
FENAZ2620,535-4,43%-0,9511020 535,0020,53520,53520,5352026-05-152026-12-17
FEUHU265,115+0,79%0,046630 560,005,0895,1155,0892026-07-15 10:322026-09-17
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
FGPWU26104,29+2,58%2,624946570 099,00103,19104,29102,62026-07-15 16:032026-09-17
FGPWZ26103,41-0,91%-0,9569127 552,00106,52106,77103,412026-07-15 16:432026-12-17
FINGU26472,75-0,49%-2,351147 275,00472,75472,75472,752026-07-13 09:572026-09-17
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
FJSWU2627,15+0,18%0,05229-101 074 872,2027,327,926,8522026-07-15 17:002026-09-17
FJSWZ2627,401+2,39%0,64112 740,1027,40127,40127,4012026-07-15 11:362026-12-17
FKGHH27319,93+2,11%6,61031 993,00319,93319,93319,932026-07-15 16:392027-03-18
FKGHU26319,1-1,54%-5,0950-25635 726 935,00320,21323,32316,492026-07-15 17:042026-09-17
FKGHZ26319,84-0,91%-2,93132419 409,00321,65325,4319,842026-07-15 16:472026-12-17
FKRUH27418,23-1,36%-5,771-14 182,30418,23418,23418,232026-07-15 16:332027-03-18
FKRUU26415,6+0,22%0,95-220 780,00414,9417,0414,92026-07-15 12:262026-09-17
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 219,0+1,33%16,04448 574,601 212,991 219,01 212,02026-07-15 15:582026-09-17
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 060,0+0,75%150,016-3489 970,4419 960,020 140,019 898,22026-07-15 16:402026-09-17
FLPPZ2620 027,35+1,26%248,781120 427,9020 027,3520 027,3520 027,352026-07-15 09:392026-12-17
FLWBH2721,21+0,64%0,134204 242,0021,2121,2121,212026-06-242027-03-18
FLWBU2621,5-2,63%-0,58261157 322,7022,022,74621,52026-07-15 16:482026-09-17
FLWBZ2621,003-2,31%-0,497224 200,6021,00321,00321,0032026-06-222026-12-17
FMABU267,402-1,65%-0,1241107 402,007,4027,4027,4022026-07-012026-09-17
FMBKH271 396,7-2,67%-38,31-113 967,001 396,71 396,71 396,72026-07-012027-03-18
FMBKU261 419,4-0,81%-11,651713244 346,201 439,01 446,01 419,42026-07-15 13:502026-09-17
FMBKZ261 349,92+5,46%69,921113 499,201 349,921 349,921 349,922026-06-122026-12-17
FMDVH27101,68-3,68%-3,892120 407,00102,39102,39101,682026-07-08 14:022027-03-18
FMDVU2694,5-4,07%-4,01361-214 285 963,0098,5998,8292,552026-07-15 17:012026-09-17
FMDVZ2699,5-2,45%-2,5210109 550,00100,5100,599,52026-07-13 14:392026-12-17
FMILU2620,65+0,58%0,124082 694,0020,8320,8320,52026-07-15 16:172026-09-17
FMILZ2620,771-1,09%-0,2292241 439,0020,66820,77120,6682026-06-222026-12-17
FOPLU2614,565-1,24%-0,1831110160 050,0014,514,58514,52026-07-15 16:172026-09-17
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
FPCOU2641,24+2,82%1,135937385 605,0040,9441,4540,2222026-07-15 17:042026-09-17
FPCOZ2638,0+1,05%0,394113 800,0038,038,038,02026-07-09 10:192026-12-17
FPEOH27235,1+1,34%3,11123 510,00235,1235,1235,12026-07-03 02:002027-03-18
FPEOU26236,61-0,58%-1,3844-321 857 067,00237,77241,29236,272026-07-15 16:242026-09-17
FPEOZ26247,0+2,30%5,5655122 786,00243,44247,0243,442026-07-10 15:372026-12-17
FPGEU269,432-1,09%-0,1045215501 384,009,5679,579,3632026-07-15 16:362026-09-17
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
FPKNU26145,7-0,21%-0,317083 064 622,00145,5146,54145,332026-07-15 17:002026-09-17
FPKNZ26145,92-0,64%-0,9484117 485,00147,16147,17145,922026-07-15 16:492026-12-17
FPKOH27106,00,00%0,03131 734,00105,5106,0105,52026-07-15 14:072027-03-18
FPKOU26104,19-1,01%-1,06290-144 321 217,00105,26105,96103,642026-07-15 17:002026-09-17
FPKOZ26105,0-0,94%-1,05052 731,00106,08106,08105,02026-07-15 13:562026-12-17
FPKPU2610,54+1,25%0,133-23 158,0010,510,5410,52026-07-15 14:582026-09-17
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
FPXMU266,679+4,36%0,2799-165 519,006,4096,7096,372026-07-15 16:252026-09-17
FPXMZ266,991-1,63%-0,116106 991,006,9916,9916,9912026-07-08 11:202026-12-17
FPZUH2767,0+1,82%1,2106 700,0067,067,067,02026-07-15 17:002027-03-18
FPZUU2665,61+1,36%0,88172361 803 747,0064,6966,2864,442026-07-15 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
FTENU2690,0+0,22%0,2365 392,0089,890,089,82026-07-15 09:582026-09-17
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
FTPEU269,301-0,63%-0,05915-2159 728,009,4449,479,3012026-07-15 15:462026-09-17
FTPEZ269,66+4,04%0,3752328 444,009,3929,669,3922026-06-222026-12-17
FXTBH27122,50,00%0,0413158 189,00120,91122,5120,912026-07-03 02:002027-03-18
FXTBU26134,0+2,20%2,88281495 319,00132,25135,14131,982026-07-15 17:002026-09-17
FXTBZ26129,75+3,82%4,771-164 875,00129,75129,75129,752026-07-09 10:242026-12-17
FZABH2728,5+0,20%0,0581-12 850,0028,528,528,52026-07-13 17:002027-03-18
FZABU2627,905-0,25%-0,06916650 013,9028,028,027,72026-07-15 16:422026-09-17
FZABZ2627,0-1,82%-0,5102 700,0027,027,027,02026-07-15 08:482026-12-17

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.
FCHFH274,7985+0,07%0,00352214 393,904,79694,79854,79692026-07-15 16:492027-03-18
FCHFM274,8371-0,02%-0,0008104 837,104,83714,83714,83712026-07-14 17:002027-06-17
FCHFN264,6752-0,15%-0,0071109 350,404,67524,67524,67522026-07-15 13:592026-07-16
FCHFU264,7152+0,22%0,010241161 206,404,70984,71524,70712026-07-15 17:002026-09-17
FCHFZ264,752-0,04%-0,0021129 504,004,7524,7524,7522026-07-15 10:322026-12-17
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
FEURU264,3344-0,04%-0,001780138 779,804,33634,33934,33442026-07-15 17:002026-09-17
FEURZ264,352+0,09%0,0041-13743 520,004,3524,3524,3522026-07-15 13:552026-12-17
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
FGBPU265,0829+0,37%0,01855440 638,805,07685,08295,07682026-07-15 16:092026-09-17
FGBPZ265,0783-0,18%-0,0094105 078,305,07835,07835,07832026-07-13 10:082026-12-17
FUSDH273,7825+0,27%0,0102217 570,503,7883,7883,78252026-07-15 13:102027-03-18
FUSDM273,77540,00%0,020679 579,303,78273,78273,77542026-07-15 16:492027-06-17
FUSDN263,7878+0,19%0,0071-30113 634,003,78783,78783,78782026-07-15 09:402026-07-16
FUSDQ263,7856+0,12%0,0044130113 568,003,78563,78563,78562026-07-15 09:392026-08-20
FUSDU263,78+0,04%0,0017265314 602 297,103,78033,7933,7792026-07-15 17:002026-09-17
FUSDZ263,7742-0,10%-0,00384-30168 132,103,78873,78873,77422026-07-15 16:492026-12-17
REKLAMA