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:Pn. 20.07.2026, 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 809,0+0,32%12,0114918 220,003 804,03 839,03 804,02026-07-20 15:162027-03-18
FW20KONT3 757,0+0,43%16,011 348-6161 326 934 540,003 729,03 789,03 726,02026-07-20 17:042026-09-17
FW20M27203 798,0+0,37%14,018-91 825 580,003 790,03 829,03 790,02026-07-20 16:402027-06-17
FW20U26203 757,0+0,43%16,011 348-6161 326 934 540,003 729,03 789,03 726,02026-07-20 17:042026-09-17
FW20Z26203 785,0+0,29%11,02521432 483 100,003 757,03 822,03 757,02026-07-20 17:022026-12-17
FW40H2710 125,0+1,11%111,031303 370,0010 087,010 125,010 087,02026-07-20 13:072027-03-18
FW40U269 965,0+0,25%25,04935 681 740,009 935,010 017,09 922,02026-07-20 16:492026-09-17
FW40Z2610 023,0+0,70%70,010100 230,0010 023,010 023,010 023,02026-07-20 09:192026-12-17

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.
F11BU26132,1-1,42%-1,9101 321,00132,1132,1132,12026-07-20 12:532026-09-17
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
FACPU26191,55+0,92%1,74110231 409,00192,0194,0191,552026-07-20 16:252026-09-17
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
FALEU2644,3+1,44%0,6311712652 517,8043,11144,4543,1112026-07-20 17:042026-09-17
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
FALRU26138,43+3,97%5,28140191 700,00135,4138,43135,312026-07-20 17:002026-09-17
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 02:002026-12-17
FASBU26106,1+0,22%0,23179353 498,00105,0108,2105,02026-07-20 16:132026-09-17
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
FATTU2619,436-1,93%-0,3832559162 215,3019,75819,98919,4362026-07-20 16:432026-09-17
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
FBDXU26744,3+0,72%5,319-1149 633,10735,52760,49735,522026-07-20 16:492026-09-17
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
FCDRU26233,2-0,77%-1,81117283 021 622,00237,17237,17231,92026-07-20 17:002026-09-17
FCDRZ26237,0-0,42%-1,03371 101,00237,01237,01237,02026-07-20 15:462026-12-17
FCPSH2716,98+3,10%0,51223 394,0016,9616,9816,962026-07-17 13:132027-03-18
FCPSU2617,183+4,53%0,744133285778 903,1016,55517,33516,5552026-07-20 16:432026-09-17
FCPSZ2617,5+5,39%0,895203 443,0016,9317,516,932026-07-20 09:562026-12-17
FDIAH27189,0+2,89%5,312074 400,00183,0189,0183,02026-07-07 02:002027-03-18
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
FDNPH2730,0+1,83%0,539205 994,0029,9430,029,942026-07-20 09:342027-03-18
FDNPU2630,09+2,19%0,64417389874 568,2029,3230,0929,322026-07-20 17:022026-09-17
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
FDOMZ26252,11-2,00%-5,1424100 944,00252,61252,61252,112026-07-20 10:492026-12-17
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
FEUHU265,3-0,38%-0,024-121 100,005,255,35,252026-07-20 14:142026-09-17
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
FGPWU26102,6-0,40%-0,41119135 307,00104,03104,7102,62026-07-20 16:132026-09-17
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
FJSWU2626,26-0,55%-0,144417213 835,2026,8826,8826,1032026-07-20 17:032026-09-17
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
FKGHU26296,58-0,64%-1,92544-2820 625 740,00296,66301,0292,52026-07-20 17:002026-09-17
FKGHZ26301,34+0,56%1,683189 379,00296,45301,34296,02026-07-20 10:012026-12-17
FKRUH27418,23-1,36%-5,771-14 182,30418,23418,23418,232026-07-15 16:332027-03-18
FKRUU26419,67+0,86%3,575021 046,30419,3423,0419,32026-07-20 15:452026-09-17
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 260,0+3,70%45,02318337 828,601 235,991 262,01 235,992026-07-20 17:002026-09-17
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 100,0-1,08%-220,039-16841 989,0719 970,020 380,019 969,482026-07-20 16:482026-09-17
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
FLWBU2621,7-2,16%-0,47912526 668,3022,8822,8821,72026-07-20 14:132026-09-17
FLWBZ2621,003-2,31%-0,497224 200,6021,00321,00321,0032026-06-222026-12-17
FMABU267,86+0,11%0,00973830 155,507,8937,987,862026-07-20 15:372026-09-17
FMBKH271 396,7-2,67%-38,31-113 967,001 396,71 396,71 396,72026-07-012027-03-18
FMBKU261 377,0+0,66%9,05-183 014,001 386,41 397,01 377,02026-07-20 15:252026-09-17
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
FMDVU2691,37-3,92%-3,73164382 017 522,0093,995,091,312026-07-20 17:002026-09-17
FMDVZ2699,5-2,45%-2,5210109 550,00100,5100,599,52026-07-13 14:392026-12-17
FMILU2620,0+1,27%0,25141281 645,0019,77220,32519,7722026-07-20 17:002026-09-17
FMILZ2620,771-1,09%-0,2292241 439,0020,66820,77120,6682026-06-222026-12-17
FOPLU2614,598+0,68%0,0981014 598,0014,59814,59814,5982026-07-20 16:462026-09-17
FOPLZ2614,21-2,47%-0,361014 210,0014,2114,2114,212026-07-09 16:022026-12-17
FPCOH2742,196+4,41%1,783114 219,6042,19642,19642,1962026-07-20 10:312027-03-18
FPCOU2642,0+1,00%0,414605357 107,7041,0142,62841,012026-07-20 17:002026-09-17
FPCOZ2642,18+11,00%4,183520 919,5041,5842,1841,582026-07-20 10:172026-12-17
FPEOH27232,2-1,23%-2,91-123 220,00232,2232,2232,22026-07-17 14:502027-03-18
FPEOU26233,41+1,05%2,42272723 031,00230,3234,4230,32026-07-20 16:472026-09-17
FPEOZ26247,0+2,30%5,5655122 786,00243,44247,0243,442026-07-10 15:372026-12-17
FPGEU269,471-0,09%-0,009705755 081,009,3529,6789,3522026-07-20 17:002026-09-17
FPGEZ269,59-3,13%-0,31109 590,009,599,599,592026-06-242026-12-17
FPKNH27146,34+0,74%1,071114 634,00146,34146,34146,342026-07-20 14:012027-03-18
FPKNU26146,86-0,05%-0,07311204 902 827,00147,43149,3145,522026-07-20 17:022026-09-17
FPKNZ26147,68-0,35%-0,52207311 411,00148,7149,7146,622026-07-20 17:002026-12-17
FPKOH27102,9+0,88%0,91110 290,00102,9102,9102,92026-07-20 12:412027-03-18
FPKOU26101,44+0,03%0,03191182 126 497,00101,5102,76100,942026-07-20 17:002026-09-17
FPKOZ26102,0+0,67%0,685151 285,00103,4103,4102,02026-07-20 15:442026-12-17
FPKPU2610,36-1,09%-0,114111315 480,4010,3810,3810,272026-07-20 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
FPXMU266,555-1,87%-0,1259-1398 615,006,66,66,5522026-07-20 10:542026-09-17
FPXMZ266,991-1,63%-0,116106 991,006,9916,9916,9912026-07-08 11:202026-12-17
FPZUH2767,4+1,20%0,8116 740,0067,467,467,42026-07-20 17:002027-03-18
FPZUU2665,75+1,23%0,899301 222 468,0065,0766,1365,042026-07-20 17:032026-09-17
FPZUZ2666,35+0,55%0,362113 284,0066,4966,4966,352026-07-20 16:492026-12-17
FTENH2794,45+1,55%1,441109 445,0094,4594,4594,452026-07-20 10:052027-03-18
FTENU2691,35+0,72%0,65516 316,5089,9591,3589,952026-07-20 09:472026-09-17
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
FTPEU269,217-0,36%-0,03319-5211 441,009,189,3889,1142026-07-20 17:002026-09-17
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
FXTBU26132,91+1,30%1,717-193 170,00133,09134,0132,792026-07-20 15:442026-09-17
FXTBZ26129,75+3,82%4,771-164 875,00129,75129,75129,752026-07-09 10:242026-12-17
FZABH2733,948+1,34%0,448309 974,8033,033,94832,82026-07-20 15:522027-03-18
FZABU2632,4-2,14%-0,71427-1 0415 957 240,4032,8233,1732,292026-07-20 17:032026-09-17
FZABZ2633,595+1,83%0,605113 359,5033,59533,59533,5952026-07-20 15:552026-12-17

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.
FCHFH274,8038-0,13%-0,00628238 502,804,81964,81964,80382026-07-20 16:492027-03-18
FCHFM274,8639-0,05%-0,0025114 863,904,86394,86394,86392026-07-20 09:382027-06-17
FCHFN264,6752-0,15%-0,0071109 350,404,67524,67524,67522026-07-15 13:592026-07-16
FCHFU264,7206-0,20%-0,009475-70411 149,004,734,734,72062026-07-20 14:372026-09-17
FCHFZ264,762-0,09%-0,0041209 534,904,77294,77294,7622026-07-20 16:482026-12-17
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
FEURQ264,3431-0,10%-0,00452095 568,204,34414,34414,34312026-07-20 10:152026-08-20
FEURU264,3423-0,18%-0,007719-49243 219,404,34554,34644,342026-07-20 17:002026-09-17
FEURZ264,3548-0,24%-0,01064-13510 168,104,36494,36494,35482026-07-20 16:372026-12-17
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
FGBPQ265,1089+0,13%0,00681010 217,805,10895,10895,10892026-07-20 10:172026-08-20
FGBPU265,1052+0,04%0,00224230 639,005,10935,10935,10442026-07-20 12:122026-09-17
FGBPZ265,0783-0,18%-0,0094105 078,305,07835,07835,07832026-07-13 10:082026-12-17
FUSDH273,7925+0,01%0,0004103 792,503,79253,79253,79252026-07-20 14:232027-03-18
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
FUSDQ263,794+0,04%0,001712075 880,003,7943,7943,7942026-07-20 09:112026-08-20
FUSDU263,796+0,10%0,0038186-4615 918 857,503,79553,79723,78712026-07-20 17:032026-09-17
FUSDZ263,7957+0,15%0,00575251 402 941,703,79213,79573,78642026-07-20 16:212026-12-17
REKLAMA