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:Wt. 21.07.2026, 10:40
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 512,0+0,23%59,01051 024,0025 512,025 512,025 512,02026-07-21 10:142026-09-17
FGMSU2617 118,0-1,19%-207,01117 118,0017 118,017 118,017 118,02026-07-16 11:052026-09-17
FW20H27203 872,0+1,63%62,052385 320,003 837,03 872,03 837,02026-07-21 10:272027-03-18
FW20KONT3 815,0+1,54%58,04 4041 128581 054 700,003 774,03 815,03 773,02026-07-21 10:402026-09-17
FW20M27203 853,0+1,45%55,013-12 694 600,003 821,03 853,03 821,02026-07-21 10:152027-06-17
FW20U26203 815,0+1,54%58,04 4041 128581 054 700,003 774,03 815,03 773,02026-07-21 10:402026-09-17
FW20Z26203 843,0+1,53%58,0135-3117 461 320,003 800,03 844,03 800,02026-07-21 10:382026-12-17
FW40H2710 175,0+0,49%50,03-61 118 760,0010 161,010 175,010 161,02026-07-21 10:322027-03-18
FW40U2610 022,0+0,57%57,02113 405 910,009 988,010 030,09 988,02026-07-21 10:392026-09-17
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
FACPU26191,2-0,18%-0,353157 630,00193,89193,89191,22026-07-21 09:242026-09-17
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
FALEU2645,4+2,48%1,113146739 713,2044,4445,444,442026-07-21 10:402026-09-17
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
FALRU26138,7+0,20%0,27101138 462,00138,43139,0137,92026-07-21 10:392026-09-17
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 756,8027,56827,56827,5682026-07-072026-12-17
FASBU26105,2-0,85%-0,934-3434 093,00108,2111,0103,02026-07-21 10:122026-09-17
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
FATTU2619,539+0,53%0,103325 838,3019,4419,53919,4042026-07-21 10:272026-09-17
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
FBDXU26760,4+2,16%16,14130 368,80753,4763,1753,42026-07-21 10:162026-09-17
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
FCDRH27234,83-5,12%-12,671023 483,00234,83234,83234,832026-07-21 09:102027-03-18
FCDRU26233,5+0,13%0,343101 048 088,00233,0234,5231,32026-07-21 10:282026-09-17
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
FCPSU2617,554+2,16%0,3716715415 491,2017,30417,74917,3042026-07-21 10:372026-09-17
FCPSZ2617,5+5,39%0,895203 443,0016,9317,516,932026-07-20 09:562026-12-17
FDIAH27189,0+2,89%5,312074 400,00183,0189,0183,02026-07-072027-03-18
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
FDNPU2630,04-0,17%-0,0531-1123 452,0030,0530,2829,832026-07-21 10:392026-09-17
FDNPZ2630,44+2,03%0,6072-29 110,0030,3330,4430,332026-07-21 08:552026-12-17
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
FEBPU26673,0+3,38%22,0106 730,00673,0673,0673,02026-07-21 09:022026-09-17
FEBPZ26650,0-0,58%-3,821013 000,00650,0650,0650,02026-06-222026-12-17
FENAH2720,286+2,28%0,4521020 286,0020,28620,28620,2862026-07-21 09:122027-03-18
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
FGPWU26101,09-1,47%-1,512020 369,00102,6102,6101,092026-07-21 09:392026-09-17
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
FJSWU2626,158-0,39%-0,1025213 136,2026,34926,34926,1582026-07-21 10:382026-09-17
FJSWZ2627,023-1,38%-0,3781-12 702,3027,02327,02327,0232026-07-17 12:372026-12-17
FKGHH27311,95-2,06%-6,551031 195,00311,95311,95311,952026-07-21 09:112027-03-18
FKGHU26309,25+4,27%12,67561-13920 402 948,00305,0309,25304,112026-07-21 10:402026-09-17
FKGHZ26310,0+3,33%10,01031 000,00310,0310,0310,02026-07-21 09:212026-12-17
FKRUH27418,23-1,36%-5,771-14 182,30418,23418,23418,232026-07-15 16:332027-03-18
FKRUU26422,0+0,56%2,333-212 660,00422,0422,0422,02026-07-21 09:572026-09-17
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
FLPPU2619 990,0-0,55%-110,02040 810,2020 020,020 020,019 990,02026-07-21 09:592026-09-17
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
FLWBU2621,92+1,01%0,226413 127,6021,91921,9221,72026-07-21 10:312026-09-17
FLWBZ2621,003-2,31%-0,497224 200,6021,00321,00321,0032026-06-222026-12-17
FMABU267,667-2,46%-0,19310766,707,6677,6677,6672026-07-21 10:282026-09-17
FMBKH271 396,7-2,67%-38,31-113 967,001 396,71 396,71 396,72026-07-012027-03-18
FMBKU261 402,35+1,69%23,357198 092,001 400,01 403,01 400,02026-07-21 09:552026-09-17
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
FMDVU2692,4+1,13%1,03426541 697,0091,392,5291,32026-07-21 10:362026-09-17
FMDVZ2699,5-2,45%-2,5210109 550,00100,5100,599,52026-07-13 14:392026-12-17
FMILU2620,49+2,45%0,493161 315,0020,420,4920,42026-07-21 10:132026-09-17
FMILZ2620,771-1,09%-0,2292241 439,0020,66820,77120,6682026-06-222026-12-17
FOPLU2614,698+0,69%0,12129 413,0014,71514,71514,6982026-07-21 09:382026-09-17
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
FPCOU2641,58-1,00%-0,425124 995,6042,07942,07941,5612026-07-21 09:442026-09-17
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
FPEOU26236,7+1,41%3,2944121 726 732,00235,38237,8235,12026-07-21 10:392026-09-17
FPEOZ26247,0+2,30%5,5655122 786,00243,44247,0243,442026-07-10 15:372026-12-17
FPGEU269,61+1,47%0,139194192 173,009,5699,6489,5692026-07-21 10:312026-09-17
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
FPKNU26148,38+1,03%1,5218813 265 504,00146,86148,8146,162026-07-21 10:392026-09-17
FPKNZ26148,54+0,58%0,86105163 505,00147,99149,48147,992026-07-21 10:272026-12-17
FPKOH27102,9+0,88%0,91110 290,00102,9102,9102,92026-07-20 12:412027-03-18
FPKOU26102,75+1,29%1,31115-351 344 786,00102,0103,0102,02026-07-21 10:352026-09-17
FPKOZ26103,7+1,67%1,72020 670,00103,0103,7103,02026-07-21 09:242026-12-17
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 02:002026-12-17
FPZUH2766,9-0,74%-0,5106 690,0066,966,966,92026-07-21 09:222027-03-18
FPZUU2666,79+1,58%1,04481404 969,0065,7966,7965,792026-07-21 10:392026-09-17
FPZUZ2667,09+1,12%0,74106 709,0067,0967,0967,092026-07-21 10:012026-12-17
FTENH2794,45+1,55%1,441109 445,0094,4594,4594,452026-07-20 10:052027-03-18
FTENU2692,0+0,71%0,6510920,0092,092,092,02026-07-21 09:392026-09-17
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
FTPEU269,338+1,31%0,1216155 827,009,2529,3389,2522026-07-21 10:092026-09-17
FTPEZ269,66+4,04%0,3752328 444,009,3929,669,3922026-06-222026-12-17
FXTBH27138,61+3,44%4,619-9138 610,00138,61138,61138,612026-07-21 09:182027-03-18
FXTBU26136,04+2,35%3,1322-6313 095,00135,97137,62134,832026-07-21 10:132026-09-17
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
FZABU2632,559+0,49%0,15963-164732 371,3032,2532,7832,252026-07-21 10:242026-09-17
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
FCHFM274,84-0,40%-0,0193104 840,004,844,844,842026-07-21 10:182027-06-17
FCHFN264,6752-0,15%-0,0071109 350,404,67524,67524,67522026-07-15 13:592026-07-16
FCHFU264,7051-0,27%-0,01265-428 237,004,70714,70714,70512026-07-21 10:322026-09-17
FCHFZ264,752-0,21%-0,014-319 016,804,7574,7574,7522026-07-21 10:302026-12-17
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
FEURU264,339-0,08%-0,00334130 374,504,34044,34044,3392026-07-21 09:072026-09-17
FEURZ264,352-0,06%-0,00281-964 352,004,3524,3524,3522026-07-21 09:042026-12-17
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
FGBPU265,0912-0,27%-0,0143035 663,305,09815,09815,09122026-07-21 09:282026-09-17
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
FUSDU263,7883-0,20%-0,007774-1301 087 408,003,79133,7923,78462026-07-21 10:332026-09-17
FUSDZ263,7957+0,15%0,00575251 402 941,703,79213,79573,78642026-07-20 16:212026-12-17
REKLAMA