Notowania GPW - kontrakty
Data ostatniej aktualizacji:Pn. 20.07.2026, 09:47
Filtry
Kontrakty indeksowe
Wszystkie kursy w tabeli oraz zmiana są podane w punktach indeksowych. Dane opóźnione o 15 minut.
| Walor | Kurs | Zm. % | Zm. | LOP | Δ Zmiana LOP | Obrót (zł) | Otwarcie | Max | Min | Czas | Wygas. | ||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FFINU26 | 25 453,0 | +0,14% | 36,0 | 1 | -1 | 50 906,00 | 25 453,0 | 25 453,0 | 25 453,0 | 2026-07-16 13:37 | 2026-09-17 | ||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
| FGMSU26 | 17 118,0 | -1,19% | -207,0 | 1 | 1 | 17 118,00 | 17 118,0 | 17 118,0 | 17 118,0 | 2026-07-16 11:05 | 2026-09-17 | ||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
| FW20H2720 | 3 826,0 | +0,76% | 29,0 | 2 | 0 | 229 120,00 | 3 804,0 | 3 826,0 | 3 804,0 | 2026-07-20 09:30 | 2027-03-18 | ||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
| FW20KONT | 3 768,0 | +0,72% | 27,0 | 3 223 | 304 | 355 569 400,00 | 3 729,0 | 3 770,0 | 3 726,0 | 2026-07-20 09:47 | 2026-09-17 | ||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
| FW20M2720 | 3 809,0 | +0,66% | 25,0 | 7 | -10 | 988 140,00 | 3 790,0 | 3 809,0 | 3 790,0 | 2026-07-20 09:34 | 2027-06-17 | ||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
| FW20U2620 | 3 768,0 | +0,72% | 27,0 | 3 223 | 304 | 355 569 400,00 | 3 729,0 | 3 770,0 | 3 726,0 | 2026-07-20 09:47 | 2026-09-17 | ||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
| FW20Z2620 | 3 796,0 | +0,58% | 22,0 | 59 | 2 | 9 230 480,00 | 3 757,0 | 3 801,0 | 3 757,0 | 2026-07-20 09:44 | 2026-12-17 | ||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
| FW40H27 | 10 087,0 | +0,73% | 73,0 | 1 | 0 | 100 870,00 | 10 087,0 | 10 087,0 | 10 087,0 | 2026-07-20 09:11 | 2027-03-18 | ||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
| FW40U26 | 9 999,0 | +0,59% | 59,0 | 19 | 2 | 2 392 040,00 | 9 935,0 | 10 000,0 | 9 922,0 | 2026-07-20 09:40 | 2026-09-17 | ||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
| FW40Z26 | 10 023,0 | +0,70% | 70,0 | 1 | 0 | 100 230,00 | 10 023,0 | 10 023,0 | 10 023,0 | 2026-07-20 09:19 | 2026-12-17 | ||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
Kontrakty akcyjne
Wszystkie kursy w tabeli oraz zmiana są podane w złotych. Dane opóźnione o 15 minut.
| Walor | Kurs | Zm. % | Zm. | LOP | Δ Zmiana LOP | Obrót (zł) | Otwarcie | Max | Min | Czas | Wygas. |
|---|---|---|---|---|---|---|---|---|---|---|---|
| F11BU26 | 134,0 | +0,15% | 0,2 | 4 | 1 | 6 647,10 | 132,7 | 134,0 | 132,67 | 2026-07-17 12:00 | 2026-09-17 |
| F11BZ26 | 145,15 | -6,26% | -9,7 | 3 | 12 | 17 418,00 | 145,15 | 145,15 | 145,15 | 2026-06-15 | 2026-12-17 |
| FACPH27 | 180,34 | -0,01% | -0,01 | 1 | 0 | 36 068,00 | 180,34 | 180,34 | 180,34 | 2026-06-22 | 2027-03-18 |
| FACPU26 | 193,9 | +2,15% | 4,09 | 3 | 0 | 57 990,00 | 192,0 | 194,0 | 192,0 | 2026-07-20 09:27 | 2026-09-17 |
| FACPZ26 | 176,0 | -3,96% | -7,25 | 2 | 2 | 35 210,00 | 176,1 | 176,1 | 176,0 | 2026-06-22 | 2026-12-17 |
| FALEH27 | 43,999 | +8,00% | 3,259 | 4 | 3 | 25 826,90 | 41,899 | 43,999 | 41,899 | 2026-07-14 12:23 | 2027-03-18 |
| FALEU26 | 43,97 | +0,69% | 0,3 | 32 | -1 | 178 731,90 | 43,111 | 44,09 | 43,111 | 2026-07-20 09:43 | 2026-09-17 |
| FALEZ26 | 45,0 | +2,55% | 1,12 | 1 | 1 | 4 500,00 | 45,0 | 45,0 | 45,0 | 2026-07-15 12:34 | 2026-12-17 |
| FALRH27 | 134,21 | -4,30% | -6,03 | 1 | 1 | 13 421,00 | 134,21 | 134,21 | 134,21 | 2026-07-17 09:15 | 2027-03-18 |
| FALRU26 | 135,6 | +1,84% | 2,45 | 3 | -1 | 40 631,00 | 135,4 | 135,6 | 135,31 | 2026-07-20 09:35 | 2026-09-17 |
| FALRZ26 | 139,05 | -2,35% | -3,35 | 1 | 1 | 13 905,00 | 139,05 | 139,05 | 139,05 | 2026-07-14 14:43 | 2026-12-17 |
| FAPRH27 | 27,471 | +4,32% | 1,138 | 2 | 0 | 27 497,00 | 27,523 | 27,523 | 27,471 | 2026-07-03 | 2027-03-18 |
| FAPRU26 | 27,749 | +3,54% | 0,95 | 3 | 3 | 8 304,90 | 27,65 | 27,749 | 27,65 | 2026-07-16 11:15 | 2026-09-17 |
| FAPRZ26 | 27,568 | +2,84% | 0,761 | 1 | 1 | 2 756,80 | 27,568 | 27,568 | 27,568 | 2026-07-07 02:00 | 2026-12-17 |
| FASBU26 | 105,8 | -0,07% | -0,07 | 4 | -1 | 42 167,00 | 105,0 | 105,87 | 105,0 | 2026-07-20 09:25 | 2026-09-17 |
| FASBZ26 | 98,2 | +2,19% | 2,1 | 1 | 0 | 9 820,00 | 98,2 | 98,2 | 98,2 | 2026-06-22 | 2026-12-17 |
| FATTH27 | 19,423 | -0,62% | -0,122 | 1 | 1 | 1 942,30 | 19,423 | 19,423 | 19,423 | 2026-07-09 15:33 | 2027-03-18 |
| FATTU26 | 19,989 | +0,86% | 0,17 | 14 | 50 | 111 234,10 | 19,758 | 19,989 | 19,758 | 2026-07-20 09:23 | 2026-09-17 |
| FATTZ26 | 19,996 | +1,37% | 0,271 | 1 | 0 | 1 999,60 | 19,996 | 19,996 | 19,996 | 2026-07-01 | 2026-12-17 |
| FBDXH27 | 756,16 | +3,67% | 26,78 | 1 | 0 | 7 561,60 | 756,16 | 756,16 | 756,16 | 2026-07-16 11:05 | 2027-03-18 |
| FBDXU26 | 745,5 | +0,88% | 6,5 | 3 | 0 | 22 272,70 | 735,52 | 746,25 | 735,52 | 2026-07-20 09:34 | 2026-09-17 |
| FBDXZ26 | 702,8 | +3,23% | 22,0 | 1 | -1 | 7 028,00 | 702,8 | 702,8 | 702,8 | 2026-05-26 | 2026-12-17 |
| FCARU26 | 814,15 | -0,16% | -1,34 | 2 | 0 | 16 413,10 | 827,16 | 827,16 | 814,15 | 2026-06-15 | 2026-09-17 |
| FCDRH27 | 247,5 | +1,71% | 4,17 | 2 | 6 | 148 450,00 | 247,4 | 247,5 | 247,4 | 2026-07-16 13:49 | 2027-03-18 |
| FCDRU26 | 235,32 | +0,13% | 0,31 | 44 | 14 | 1 123 835,00 | 237,17 | 237,17 | 231,9 | 2026-07-20 09:45 | 2026-09-17 |
| FCDRZ26 | 238,0 | -2,06% | -5,0 | 3 | 3 | 95 552,00 | 239,52 | 240,0 | 238,0 | 2026-07-17 16:43 | 2026-12-17 |
| FCPSH27 | 16,98 | +3,10% | 0,51 | 2 | 2 | 3 394,00 | 16,96 | 16,98 | 16,96 | 2026-07-17 13:13 | 2027-03-18 |
| FCPSU26 | 17,2 | +4,63% | 0,761 | 62 | 188 | 422 152,40 | 16,555 | 17,335 | 16,555 | 2026-07-20 09:47 | 2026-09-17 |
| FCPSZ26 | 16,93 | +1,96% | 0,325 | 1 | 0 | 1 693,00 | 16,93 | 16,93 | 16,93 | 2026-07-20 09:11 | 2026-12-17 |
| FDIAH27 | 189,0 | +2,89% | 5,31 | 2 | 0 | 74 400,00 | 183,0 | 189,0 | 183,0 | 2026-07-07 02:00 | 2027-03-18 |
| FDIAU26 | 184,09 | +0,87% | 1,59 | 3 | 0 | 55 172,00 | 183,79 | 184,09 | 183,79 | 2026-07-10 13:06 | 2026-09-17 |
| FDIAZ26 | 178,0 | -2,73% | -5,0 | 2 | 0 | 72 200,00 | 183,0 | 183,0 | 178,0 | 2026-07-14 11:30 | 2026-12-17 |
| FDNPH27 | 30,0 | +1,83% | 0,539 | 2 | -1 | 5 994,00 | 29,94 | 30,0 | 29,94 | 2026-07-20 09:34 | 2027-03-18 |
| FDNPU26 | 29,715 | +0,91% | 0,269 | 26 | 12 | 145 583,70 | 29,32 | 29,88 | 29,32 | 2026-07-20 09:37 | 2026-09-17 |
| FDNPZ26 | 30,1 | +3,30% | 0,962 | 4 | -1 | 12 022,00 | 29,675 | 30,295 | 29,675 | 2026-07-16 16:08 | 2026-12-17 |
| FDOMU26 | 251,0 | -2,33% | -6,0 | 1 | -1 | 25 100,00 | 251,0 | 251,0 | 251,0 | 2026-07-16 08:45 | 2026-09-17 |
| FDOMZ26 | 257,25 | +3,33% | 8,29 | 2 | 0 | 101 700,00 | 251,25 | 257,25 | 251,25 | 2026-07-07 02:00 | 2026-12-17 |
| FEATU26 | 10,5 | -1,81% | -0,194 | 1 | -1 | 1 050,00 | 10,5 | 10,5 | 10,5 | 2026-07-17 10:11 | 2026-09-17 |
| FEBPU26 | 651,0 | -6,03% | -41,8 | 2 | -1 | 13 020,00 | 651,0 | 651,0 | 651,0 | 2026-07-17 15:22 | 2026-09-17 |
| FEBPZ26 | 650,0 | -0,58% | -3,82 | 1 | 0 | 13 000,00 | 650,0 | 650,0 | 650,0 | 2026-06-22 | 2026-12-17 |
| FENAU26 | 19,831 | +0,78% | 0,153 | 1 | 1 | 19 831,00 | 19,831 | 19,831 | 19,831 | 2026-07-17 12:49 | 2026-09-17 |
| FENAZ26 | 20,535 | -4,43% | -0,951 | 1 | 0 | 20 535,00 | 20,535 | 20,535 | 20,535 | 2026-05-15 | 2026-12-17 |
| FEUHU26 | 5,29 | -0,56% | -0,03 | 3 | 0 | 15 800,00 | 5,25 | 5,29 | 5,25 | 2026-07-20 09:38 | 2026-09-17 |
| FEUHZ26 | 5,228 | +1,02% | 0,053 | 1 | 1 | 5 228,00 | 5,228 | 5,228 | 5,228 | 2026-07-14 09:07 | 2026-12-17 |
| FGPWH27 | 108,26 | +2,55% | 2,69 | 5 | 10 | 139 234,00 | 106,61 | 108,26 | 106,51 | 2026-07-15 11:16 | 2027-03-18 |
| FGPWU26 | 103,01 | -1,14% | -1,19 | 11 | -3 | 144 354,00 | 102,5 | 104,44 | 102,4 | 2026-07-17 16:46 | 2026-09-17 |
| FGPWZ26 | 102,62 | -1,07% | -1,11 | 1 | 0 | 10 262,00 | 102,62 | 102,62 | 102,62 | 2026-07-17 16:32 | 2026-12-17 |
| FINGU26 | 449,93 | -1,95% | -8,96 | 3 | -2 | 135 067,00 | 453,0 | 453,0 | 447,74 | 2026-07-17 14:30 | 2026-09-17 |
| FINGZ26 | 478,0 | +3,34% | 15,43 | 2 | 0 | 94 100,00 | 463,0 | 478,0 | 463,0 | 2026-07-14 14:20 | 2026-12-17 |
| FJSWH27 | 25,93 | -1,88% | -0,496 | 1 | 0 | 5 186,00 | 25,93 | 25,93 | 25,93 | 2026-06-24 | 2027-03-18 |
| FJSWU26 | 26,75 | +1,31% | 0,346 | 9 | 1 | 32 027,00 | 26,88 | 26,88 | 26,411 | 2026-07-20 09:43 | 2026-09-17 |
| FJSWZ26 | 27,023 | -1,38% | -0,378 | 1 | -1 | 2 702,30 | 27,023 | 27,023 | 27,023 | 2026-07-17 12:37 | 2026-12-17 |
| FKGHH27 | 318,5 | -0,45% | -1,43 | 1 | 0 | 31 850,00 | 318,5 | 318,5 | 318,5 | 2026-07-16 09:02 | 2027-03-18 |
| FKGHU26 | 297,95 | -0,18% | -0,55 | 192 | -45 | 7 713 845,00 | 296,66 | 298,5 | 292,5 | 2026-07-20 09:46 | 2026-09-17 |
| FKGHZ26 | 296,0 | -1,22% | -3,66 | 2 | 0 | 59 245,00 | 296,45 | 296,45 | 296,0 | 2026-07-20 09:03 | 2026-12-17 |
| FKRUH27 | 418,23 | -1,36% | -5,77 | 1 | -1 | 4 182,30 | 418,23 | 418,23 | 418,23 | 2026-07-15 16:33 | 2027-03-18 |
| FKRUU26 | 416,1 | -2,09% | -8,9 | 7 | 0 | 29 392,40 | 420,66 | 420,66 | 416,1 | 2026-07-17 09:09 | 2026-09-17 |
| FKRUZ26 | 420,0 | -4,08% | -17,85 | 2 | 5 | 21 000,00 | 420,0 | 420,0 | 420,0 | 2026-07-09 14:20 | 2026-12-17 |
| FKTYH27 | 1 166,0 | -2,83% | -34,0 | 2 | -5 | 58 340,00 | 1 170,0 | 1 170,0 | 1 166,0 | 2026-06-24 | 2027-03-18 |
| FKTYU26 | 1 215,0 | -1,70% | -21,0 | 12 | 10 | 182 709,50 | 1 242,0 | 1 242,0 | 1 213,0 | 2026-07-17 15:14 | 2026-09-17 |
| FKTYZ26 | 1 072,0 | -3,54% | -39,37 | 2 | 0 | 43 460,00 | 1 101,0 | 1 101,0 | 1 072,0 | 2026-04-16 | 2026-12-17 |
| FLPPH27 | 18 050,0 | -3,61% | -675,15 | 3 | 0 | 110 000,00 | 18 600,0 | 18 600,0 | 18 050,0 | 2026-06-24 | 2027-03-18 |
| FLPPU26 | 20 200,0 | -0,59% | -120,0 | 19 | -12 | 388 384,87 | 19 970,0 | 20 200,0 | 19 969,48 | 2026-07-20 09:36 | 2026-09-17 |
| FLPPZ26 | 20 540,04 | +2,56% | 512,69 | 1 | 1 | 20 950,84 | 20 540,04 | 20 540,04 | 20 540,04 | 2026-07-16 12:35 | 2026-12-17 |
| FLWBH27 | 21,21 | +0,64% | 0,134 | 2 | 0 | 4 242,00 | 21,21 | 21,21 | 21,21 | 2026-06-24 | 2027-03-18 |
| FLWBU26 | 22,38 | +0,91% | 0,201 | 9 | 2 | 20 108,30 | 22,88 | 22,88 | 22,08 | 2026-07-20 09:18 | 2026-09-17 |
| FLWBZ26 | 21,003 | -2,31% | -0,497 | 2 | 2 | 4 200,60 | 21,003 | 21,003 | 21,003 | 2026-06-22 | 2026-12-17 |
| FMABU26 | 7,973 | +1,55% | 0,122 | 4 | 30 | 27 785,50 | 7,893 | 7,973 | 7,893 | 2026-07-20 09:26 | 2026-09-17 |
| FMBKH27 | 1 396,7 | -2,67% | -38,3 | 1 | -1 | 13 967,00 | 1 396,7 | 1 396,7 | 1 396,7 | 2026-07-01 | 2027-03-18 |
| FMBKU26 | 1 368,0 | -2,79% | -39,32 | 36 | -8 | 599 542,30 | 1 393,0 | 1 393,0 | 1 347,0 | 2026-07-17 16:15 | 2026-09-17 |
| FMBKZ26 | 1 349,92 | +5,46% | 69,92 | 1 | 1 | 13 499,20 | 1 349,92 | 1 349,92 | 1 349,92 | 2026-06-12 | 2026-12-17 |
| FMDVH27 | 95,34 | -2,45% | -2,39 | 2 | 0 | 19 105,00 | 95,71 | 95,71 | 95,34 | 2026-07-16 13:56 | 2027-03-18 |
| FMDVU26 | 94,63 | -0,49% | -0,47 | 24 | 9 | 273 019,00 | 93,9 | 94,63 | 93,8 | 2026-07-20 09:46 | 2026-09-17 |
| FMDVZ26 | 99,5 | -2,45% | -2,5 | 2 | 10 | 109 550,00 | 100,5 | 100,5 | 99,5 | 2026-07-13 14:39 | 2026-12-17 |
| FMILU26 | 20,022 | +1,38% | 0,272 | 3 | 0 | 59 764,00 | 19,772 | 20,022 | 19,772 | 2026-07-20 09:37 | 2026-09-17 |
| FMILZ26 | 20,771 | -1,09% | -0,229 | 2 | 2 | 41 439,00 | 20,668 | 20,771 | 20,668 | 2026-06-22 | 2026-12-17 |
| FOPLU26 | 14,5 | +0,49% | 0,07 | 9 | 8 | 130 730,00 | 14,43 | 14,56 | 14,43 | 2026-07-17 15:31 | 2026-09-17 |
| FOPLZ26 | 14,21 | -2,47% | -0,36 | 1 | 0 | 14 210,00 | 14,21 | 14,21 | 14,21 | 2026-07-09 16:02 | 2026-12-17 |
| FPCOH27 | 40,413 | +6,91% | 2,613 | 4 | 3 | 16 168,40 | 39,395 | 42,0 | 39,395 | 2026-07-14 14:46 | 2027-03-18 |
| FPCOU26 | 41,912 | +0,78% | 0,326 | 12 | -3 | 87 571,70 | 41,01 | 41,92 | 41,01 | 2026-07-20 09:47 | 2026-09-17 |
| FPCOZ26 | 41,58 | +9,42% | 3,58 | 1 | 0 | 8 316,00 | 41,58 | 41,58 | 41,58 | 2026-07-20 09:24 | 2026-12-17 |
| FPEOH27 | 232,2 | -1,23% | -2,9 | 1 | -1 | 23 220,00 | 232,2 | 232,2 | 232,2 | 2026-07-17 14:50 | 2027-03-18 |
| FPEOU26 | 232,99 | +0,87% | 2,0 | 8 | -1 | 186 071,00 | 230,3 | 233,2 | 230,3 | 2026-07-20 09:44 | 2026-09-17 |
| FPEOZ26 | 247,0 | +2,30% | 5,56 | 5 | 5 | 122 786,00 | 243,44 | 247,0 | 243,44 | 2026-07-10 15:37 | 2026-12-17 |
| FPGEU26 | 9,599 | +1,26% | 0,119 | 10 | 0 | 105 262,00 | 9,352 | 9,62 | 9,352 | 2026-07-20 09:45 | 2026-09-17 |
| FPGEZ26 | 9,59 | -3,13% | -0,31 | 1 | 0 | 9 590,00 | 9,59 | 9,59 | 9,59 | 2026-06-24 | 2026-12-17 |
| FPKNH27 | 145,27 | +3,01% | 4,25 | 1 | 1 | 14 527,00 | 145,27 | 145,27 | 145,27 | 2026-07-15 08:45 | 2027-03-18 |
| FPKNU26 | 148,8 | +1,27% | 1,87 | 79 | 28 | 1 204 341,00 | 147,43 | 149,3 | 147,43 | 2026-07-20 09:46 | 2026-09-17 |
| FPKNZ26 | 149,7 | +1,01% | 1,5 | 10 | 9 | 149 193,00 | 148,7 | 149,7 | 148,7 | 2026-07-20 09:23 | 2026-12-17 |
| FPKOH27 | 102,0 | -2,66% | -2,79 | 1 | 0 | 10 200,00 | 102,0 | 102,0 | 102,0 | 2026-07-17 14:44 | 2027-03-18 |
| FPKOU26 | 102,0 | +0,58% | 0,59 | 64 | 6 | 752 551,00 | 101,5 | 102,27 | 101,3 | 2026-07-20 09:44 | 2026-09-17 |
| FPKOZ26 | 101,32 | -2,20% | -2,28 | 7 | 1 | 71 458,00 | 102,98 | 102,98 | 101,32 | 2026-07-17 15:52 | 2026-12-17 |
| FPKPU26 | 10,474 | -4,61% | -0,506 | 14 | 6 | 19 637,40 | 10,24 | 10,474 | 10,24 | 2026-07-17 17:00 | 2026-09-17 |
| FPKPZ26 | 10,743 | +1,63% | 0,172 | 1 | 1 | 1 074,30 | 10,743 | 10,743 | 10,743 | 2026-07-14 11:18 | 2026-12-17 |
| FPXMH27 | 7,787 | -3,76% | -0,304 | 2 | 0 | 16 137,00 | 8,35 | 8,35 | 7,787 | 2026-06-23 | 2027-03-18 |
| FPXMU26 | 6,6 | -1,20% | -0,08 | 3 | -1 | 19 800,00 | 6,6 | 6,6 | 6,6 | 2026-07-20 09:38 | 2026-09-17 |
| FPXMZ26 | 6,991 | -1,63% | -0,116 | 1 | 0 | 6 991,00 | 6,991 | 6,991 | 6,991 | 2026-07-08 11:20 | 2026-12-17 |
| FPZUH27 | 65,45 | -1,73% | -1,15 | 1 | 0 | 6 545,00 | 65,45 | 65,45 | 65,45 | 2026-07-17 14:11 | 2027-03-18 |
| FPZUU26 | 65,5 | +0,85% | 0,55 | 12 | -5 | 156 364,00 | 65,07 | 65,5 | 65,04 | 2026-07-20 09:36 | 2026-09-17 |
| FPZUZ26 | 65,4 | -0,15% | -0,1 | 2 | 0 | 12 940,00 | 64,0 | 65,4 | 64,0 | 2026-07-14 16:07 | 2026-12-17 |
| FTENH27 | 93,01 | +0,22% | 0,2 | 1 | 2 | 1 860,20 | 93,01 | 93,01 | 93,01 | 2026-07-13 11:18 | 2027-03-18 |
| FTENU26 | 90,1 | -0,66% | -0,6 | 4 | 0 | 5 403,00 | 89,95 | 90,1 | 89,95 | 2026-07-20 09:05 | 2026-09-17 |
| FTENZ26 | 91,24 | -0,80% | -0,74 | 1 | 1 | 912,40 | 91,24 | 91,24 | 91,24 | 2026-07-14 16:40 | 2026-12-17 |
| FTPEH27 | 9,166 | -3,24% | -0,307 | 1 | 0 | 45 830,00 | 9,166 | 9,166 | 9,166 | 2026-07-02 | 2027-03-18 |
| FTPEU26 | 9,388 | +1,49% | 0,138 | 3 | 0 | 27 818,00 | 9,18 | 9,388 | 9,18 | 2026-07-20 09:31 | 2026-09-17 |
| FTPEZ26 | 9,66 | +4,04% | 0,375 | 2 | 3 | 28 444,00 | 9,392 | 9,66 | 9,392 | 2026-06-22 | 2026-12-17 |
| FXTBH27 | 134,0 | -2,40% | -3,29 | 1 | 0 | 13 400,00 | 134,0 | 134,0 | 134,0 | 2026-07-17 16:42 | 2027-03-18 |
| FXTBU26 | 131,2 | -0,91% | -1,2 | 85 | -15 | 1 609 509,00 | 130,91 | 132,5 | 128,52 | 2026-07-17 16:43 | 2026-09-17 |
| FXTBZ26 | 129,75 | +3,82% | 4,77 | 1 | -1 | 64 875,00 | 129,75 | 129,75 | 129,75 | 2026-07-09 10:24 | 2026-12-17 |
| FZABH27 | 33,5 | +9,84% | 3,0 | 29 | 57 | 319 564,00 | 32,0 | 33,5 | 32,0 | 2026-07-17 16:38 | 2027-03-18 |
| FZABU26 | 32,9 | -0,63% | -0,21 | 73 | -33 | 466 075,00 | 32,82 | 33,04 | 32,66 | 2026-07-20 09:46 | 2026-09-17 |
| FZABZ26 | 32,99 | +4,73% | 1,49 | 10 | 0 | 97 157,10 | 30,9 | 33,699 | 30,9 | 2026-07-17 15:50 | 2026-12-17 |
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.
| Walor | Kurs | Zm. % | Zm. | LOP | Δ Zmiana LOP | Obrót (zł) | Otwarcie | Max | Min | Czas | Wygas. |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FCHFH27 | 4,8185 | +0,18% | 0,0085 | 2 | 1 | 9 638,10 | 4,8196 | 4,8196 | 4,8185 | 2026-07-20 09:08 | 2027-03-18 |
| FCHFM27 | 4,8639 | -0,05% | -0,0025 | 1 | 0 | 4 863,90 | 4,8639 | 4,8639 | 4,8639 | 2026-07-20 09:38 | 2027-06-17 |
| FCHFN26 | 4,6752 | -0,15% | -0,0071 | 1 | 0 | 9 350,40 | 4,6752 | 4,6752 | 4,6752 | 2026-07-15 13:59 | 2026-07-16 |
| FCHFU26 | 4,73 | 0,00% | 0,0 | 2 | 1 | 47 300,00 | 4,73 | 4,73 | 4,73 | 2026-07-20 09:17 | 2026-09-17 |
| FCHFZ26 | 4,7661 | +0,34% | 0,016 | 6 | 4 | 28 650,30 | 4,7699 | 4,7845 | 4,7661 | 2026-07-17 17:00 | 2026-12-17 |
| FEURH27 | 4,3696 | -0,09% | -0,004 | 3 | -1 | 13 143,60 | 4,387 | 4,387 | 4,3696 | 2026-07-13 10:52 | 2027-03-18 |
| FEURM27 | 4,3797 | -0,01% | -0,0003 | 2 | 0 | 8 759,70 | 4,38 | 4,38 | 4,3797 | 2026-07-13 10:57 | 2027-06-17 |
| FEURN26 | 4,3277 | -0,12% | -0,0052 | 2 | 5 | 26 005,70 | 4,3356 | 4,3356 | 4,3277 | 2026-07-13 16:17 | 2026-07-16 |
| FEURQ26 | 4,3441 | -0,08% | -0,0035 | 1 | 0 | 86 882,00 | 4,3441 | 4,3441 | 4,3441 | 2026-07-20 09:13 | 2026-08-20 |
| FEURU26 | 4,35 | +0,16% | 0,0069 | 40 | 53 | 409 127,10 | 4,3407 | 4,3586 | 4,3404 | 2026-07-17 16:49 | 2026-09-17 |
| FEURZ26 | 4,3649 | -0,01% | -0,0005 | 1 | -14 | 87 298,00 | 4,3649 | 4,3649 | 4,3649 | 2026-07-20 08:56 | 2026-12-17 |
| FGBPH27 | 5,05 | +0,11% | 0,0058 | 1 | 5 | 25 250,00 | 5,05 | 5,05 | 5,05 | 2026-07-09 11:41 | 2027-03-18 |
| FGBPM27 | 5,0822 | +0,68% | 0,0342 | 4 | 40 | 202 967,00 | 5,0659 | 5,0822 | 5,0659 | 2026-07-10 14:53 | 2027-06-17 |
| FGBPN26 | 5,0673 | +0,31% | 0,0158 | 2 | -3 | 20 277,30 | 5,0754 | 5,0754 | 5,0673 | 2026-07-09 17:00 | 2026-07-16 |
| FGBPU26 | 5,1093 | +0,12% | 0,0063 | 1 | 0 | 10 218,60 | 5,1093 | 5,1093 | 5,1093 | 2026-07-20 08:53 | 2026-09-17 |
| FGBPZ26 | 5,0783 | -0,18% | -0,0094 | 1 | 0 | 5 078,30 | 5,0783 | 5,0783 | 5,0783 | 2026-07-13 10:08 | 2026-12-17 |
| FUSDH27 | 3,7959 | +0,41% | 0,0154 | 3 | 2 | 11 372,10 | 3,782 | 3,7959 | 3,782 | 2026-07-17 12:31 | 2027-03-18 |
| FUSDM27 | 3,7989 | +0,51% | 0,0194 | 4 | 1 | 15 179,30 | 3,7894 | 3,7989 | 3,7894 | 2026-07-17 14:35 | 2027-06-17 |
| FUSDN26 | 3,7841 | -0,05% | -0,0019 | 3 | -8 | 30 271,60 | 3,7837 | 3,7841 | 3,7837 | 2026-07-17 09:03 | 2026-07-16 |
| FUSDQ26 | 3,794 | +0,04% | 0,0017 | 1 | 0 | 75 880,00 | 3,794 | 3,794 | 3,794 | 2026-07-20 09:11 | 2026-08-20 |
| FUSDU26 | 3,7908 | -0,04% | -0,0014 | 46 | 12 | 1 745 298,00 | 3,7955 | 3,7956 | 3,7908 | 2026-07-20 09:45 | 2026-09-17 |
| FUSDZ26 | 3,789 | +0,15% | 0,0056 | 8 | 17 | 421 711,70 | 3,792 | 3,802 | 3,789 | 2026-07-17 16:44 | 2026-12-17 |

