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, 09:00
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 798,0-0,76%-29,0100837 920,003 813,03 813,03 798,02026-07-17 08:492027-03-18
FW20KONT3 734,0-1,03%-39,098616122 291 180,003 742,03 747,03 731,02026-07-17 09:002026-09-17
FW20M27203 798,0-0,37%-14,070759 600,003 798,03 798,03 798,02026-07-17 08:452027-06-17
FW20U26203 734,0-1,03%-39,098616122 291 180,003 742,03 747,03 731,02026-07-17 09:002026-09-17
FW20Z26203 764,0-1,00%-38,01881 583 480,003 772,03 777,03 764,02026-07-17 09:002026-12-17
FW40H2710 000,0-1,81%-184,0891 721 230,0010 148,010 174,010 000,02026-07-16 17:002027-03-18
FW40U269 927,0-0,42%-42,03-16298 030,009 938,09 938,09 927,02026-07-17 08:552026-09-17
FW40Z2610 056,0-0,53%-54,03-1302 690,0010 142,010 142,010 056,02026-07-16 16:232026-12-17

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
FACPU26186,0+1,31%2,491168 549,00185,54189,0185,542026-07-16 15:412026-09-17
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
FALEU2644,08-1,25%-0,5624-23206 332,9044,29944,3943,552026-07-17 09:002026-09-17
FALEZ2645,0+2,55%1,12114 500,0045,045,045,02026-07-15 12:342026-12-17
FALRH27140,24-2,54%-3,655070 253,00140,91140,91140,242026-07-16 15:332027-03-18
FALRU26135,8-2,65%-3,7203274 822,00140,0140,0135,32026-07-16 16:472026-09-17
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
FASBU26110,0-5,17%-6,02212329 860,00117,3117,5110,02026-07-16 16:492026-09-17
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
FATTU2619,85+0,46%0,09223 965,0019,819,8519,82026-07-16 10:382026-09-17
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
FBDXU26750,0+2,18%16,04756585 853,50731,2764,0731,22026-07-16 15:372026-09-17
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
FCDRU26235,51-1,05%-2,4960142 051,00237,99237,99235,512026-07-17 09:002026-09-17
FCDRZ26243,0+2,10%5,01124 300,00243,0243,0243,02026-07-16 14:252026-12-17
FCPSH2716,177-3,52%-0,593713 007,4016,27116,27116,1772026-07-08 12:082027-03-18
FCPSU2616,112-0,19%-0,03101 611,2016,11216,11216,1122026-07-17 08:472026-09-17
FCPSZ2616,588+0,53%0,088659 943,4016,69816,69816,322026-07-16 16:312026-12-17
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
FDNPU2629,5+0,82%0,2411-441 324,0029,529,5729,52026-07-17 09:002026-09-17
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
FEATU2610,694-1,91%-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
FENAU2619,678-2,10%-0,4222039 708,0020,0320,0319,6782026-07-16 10:592026-09-17
FENAZ2620,535-4,43%-0,9511020 535,0020,53520,53520,5352026-05-152026-12-17
FEUHU265,250,00%0,01010 500,005,255,255,252026-07-17 08:492026-09-17
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
FGPWU26104,2-0,09%-0,098-7259 370,00104,4104,4103,12026-07-16 16:422026-09-17
FGPWZ26103,41-0,91%-0,9569127 552,00106,52106,77103,412026-07-15 16:432026-12-17
FINGU26458,89-2,93%-13,862092 611,00467,22467,22458,892026-07-16 16:262026-09-17
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
FJSWU2626,4+0,23%0,068-423 949,2026,40127,1426,42026-07-17 08:592026-09-17
FJSWZ2627,401+2,39%0,64112 740,1027,40127,40127,4012026-07-15 11:362026-12-17
FKGHH27318,5-0,45%-1,431031 850,00318,5318,5318,52026-07-16 09:022027-03-18
FKGHU26300,22-2,21%-6,889173 110 704,00301,6303,29300,222026-07-17 09:002026-09-17
FKGHZ26311,0-2,76%-8,843094 900,00318,5319,5311,02026-07-16 15:172026-12-17
FKRUH27418,23-1,36%-5,771-14 182,30418,23418,23418,232026-07-15 16:332027-03-18
FKRUU26425,0+2,26%9,410-442 137,10417,6425,0417,62026-07-16 13:242026-09-17
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 242,0+0,49%6,01012 420,001 242,01 242,01 242,02026-07-17 08:452026-09-17
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 310,0+1,25%250,038-1827 875,7020 030,020 500,020 030,02026-07-16 17:002026-09-17
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
FLWBU2621,5+0,99%0,21338 747,0021,9921,9921,52026-07-17 09:002026-09-17
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 407,32-0,85%-12,0810-2255 203,501 420,01 425,431 401,272026-07-16 16:472026-09-17
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
FMDVU2696,0-0,52%-0,513-2133 475,0094,0296,094,022026-07-17 09:002026-09-17
FMDVZ2699,5-2,45%-2,5210109 550,00100,5100,599,52026-07-13 14:392026-12-17
FMILU2620,20,00%0,01020 200,0020,220,220,22026-07-17 08:452026-09-17
FMILZ2620,771-1,09%-0,2292241 439,0020,66820,77120,6682026-06-222026-12-17
FOPLU2614,43-0,93%-0,135116159 165,0014,514,5314,432026-07-16 15:422026-09-17
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
FPCOU2641,05-0,46%-0,195611343 624,0041,7941,7940,312026-07-16 16:472026-09-17
FPCOZ2638,0+1,05%0,394113 800,0038,038,038,02026-07-09 10:192026-12-17
FPEOH27235,1+1,34%3,11123 510,00235,1235,1235,12026-07-032027-03-18
FPEOU26234,1-1,06%-2,51167375 700,00237,5237,5232,52026-07-16 16:492026-09-17
FPEOZ26247,0+2,30%5,5655122 786,00243,44247,0243,442026-07-10 15:372026-12-17
FPGEU269,403-0,31%-0,0292711272 745,009,4069,4699,322026-07-16 16:492026-09-17
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
FPKNU26146,0-0,15%-0,2218-5290 882,00145,2146,0145,192026-07-17 09:002026-09-17
FPKNZ26147,02+0,01%0,023044 002,00146,0147,02146,02026-07-17 09:002026-12-17
FPKOH27104,79-1,14%-1,212021 005,00105,26105,26104,792026-07-16 15:242027-03-18
FPKOU26102,2-0,52%-0,53208224 662,00102,2102,2102,012026-07-17 09:002026-09-17
FPKOZ26103,6-1,33%-1,45-151 865,00104,12104,12103,112026-07-16 15:242026-12-17
FPKPU2610,24-6,74%-0,74204 096,0010,2410,2410,242026-07-17 08:452026-09-17
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
FPXMU266,85+2,56%0,1713-320 550,006,856,856,852026-07-16 15:302026-09-17
FPXMZ266,991-1,63%-0,116106 991,006,9916,9916,9912026-07-08 11:202026-12-17
FPZUH2766,0-1,49%-1,0106 600,0066,066,066,02026-07-16 16:492027-03-18
FPZUU2664,7-0,57%-0,3724-3186 872,0064,6964,764,12026-07-17 09:002026-09-17
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
FTPEU269,29-0,12%-0,011141130 834,009,279,449,272026-07-16 16:392026-09-17
FTPEZ269,66+4,04%0,3752328 444,009,3929,669,3922026-06-222026-12-17
FXTBH27137,29+4,47%5,872568 645,00137,29137,29137,292026-07-16 14:172027-03-18
FXTBU26132,4-1,19%-1,637-2601 370,00136,4136,4132,052026-07-16 16:432026-09-17
FXTBZ26129,75+3,82%4,771-164 875,00129,75129,75129,752026-07-09 10:242026-12-17
FZABH2729,15+2,28%0,65102 915,0029,1529,1529,152026-07-16 10:472027-03-18
FZABU2630,40,00%0,018-18293 561,6030,3530,829,7112026-07-17 09:002026-09-17
FZABZ2632,0+18,52%5,011-30120 884,2030,21132,430,2112026-07-16 14:512026-12-17

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.
FCHFH274,8005+0,11%0,0055219 601,004,80054,80054,80052026-07-17 08:572027-03-18
FCHFM274,84-0,06%-0,0027444217 880,004,8424,8424,842026-07-16 17:002027-06-17
FCHFN264,6752-0,15%-0,0071109 350,404,67524,67524,67522026-07-15 13:592026-07-16
FCHFU264,7074-0,17%-0,00789-5753 586,404,714,71534,70452026-07-16 17:002026-09-17
FCHFZ264,7501-0,10%-0,0047104 750,104,75014,75014,75012026-07-16 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
FEURU264,3407-0,06%-0,0024104 340,704,34074,34074,34072026-07-17 08:452026-09-17
FEURZ264,3471-0,04%-0,0016228 696,104,3494,3494,34712026-07-16 11:052026-12-17
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
FGBPU265,0988-0,14%-0,00712010 197,605,09885,09885,09882026-07-17 08:462026-09-17
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
FUSDM273,7795+0,11%0,00412045 354,003,77953,77953,77952026-07-16 17:042027-06-17
FUSDN263,7789-0,02%-0,00095830 233,103,77963,77963,77892026-07-16 15:242026-07-16
FUSDQ263,7856+0,12%0,0044130113 568,003,78563,78563,78562026-07-15 09:392026-08-20
FUSDU263,783-0,08%-0,0037649 186,003,7843,7843,7832026-07-17 08:562026-09-17
FUSDZ263,7834+0,22%0,008317-85532 246,203,77823,78343,77152026-07-16 17:022026-12-17
REKLAMA