Inwestor WojtekBankier VoiceGPWWalutySurowceŚwiatNBPAlertNewsletterSmart Bankier. Finanse dla kumatych. Porównaj.Subskrybuj
REKLAMA
Początek gorący, a to dopiero rozgrzewka! Ruszyły Wakacje na giełdzie

    Widzisz błąd? Masz sugestię lub pytanie?

    Napisz do nas!

    Notowania GPW - kontrakty

    Filtruj
    Data ostatniej aktualizacji:Pt. 03.07.2026, 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.
    FFINU2624 780,0-1,59%-401,01-149 560,0024 780,024 780,024 780,02026-06-192026-09-17
    FW20H27203 710,0+0,05%2,013-2964 080,003 714,03 714,03 698,02026-07-03 17:002027-03-18
    FW20KONT3 655,0+0,33%12,05 765-47669 640 560,003 667,03 668,03 635,02026-07-03 17:042026-09-17
    FW20M27203 695,0+0,22%8,023133 540 220,003 694,03 702,03 680,02026-07-03 16:432027-06-17
    FW20U26203 655,0+0,33%12,05 765-47669 640 560,003 667,03 668,03 635,02026-07-03 17:042026-09-17
    FW20Z26203 684,0+0,33%12,089229 197 620,003 700,03 700,03 666,02026-07-03 17:002026-12-17
    FW40H279 845,0+0,13%13,015492 250,009 845,09 845,09 845,02026-07-03 11:042027-03-18
    FW40U269 794,0+0,59%57,061-57 802 760,009 750,09 794,09 699,02026-07-03 17:032026-09-17
    FW40Z269 805,0+0,50%49,02-1195 860,009 781,09 805,09 781,02026-07-03 14:532026-12-17

    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.
    F11BU26135,7+1,00%1,344216 294,00135,76136,1135,72026-07-02 16:102026-09-17
    F11BZ26145,15-6,26%-9,731217 418,00145,15145,15145,152026-06-152026-12-17
    FACPH27180,34-0,01%-0,011036 068,00180,34180,34180,342026-06-22 10:412027-03-18
    FACPU26178,5+1,02%1,83-152 946,00175,73178,5175,232026-07-02 13:082026-09-17
    FACPZ26176,0-3,96%-7,252235 210,00176,1176,1176,02026-06-22 09:042026-12-17
    FALEH2739,15+2,43%0,93113 915,0039,1539,1539,152026-07-01 10:452027-03-18
    FALEU2638,959-0,62%-0,24211469817 274,1039,5639,5638,492026-07-03 16:392026-09-17
    FALEZ2638,35+1,99%0,751-726 845,0038,3538,3538,352026-07-01 16:252026-12-17
    FALRH27132,0-2,27%-3,061113 200,00132,0132,0132,02026-06-23 14:332027-03-18
    FALRU26134,75+0,15%0,21911273 361,00136,0139,52134,062026-07-03 16:322026-09-17
    FALRZ26140,45+1,33%1,852128 288,00142,43142,43140,452026-06-172026-12-17
    FAPRH2727,471+4,32%1,1382027 497,0027,52327,52327,4712026-07-03 14:402027-03-18
    FAPRU2626,696+2,68%0,697112 669,6026,69626,69626,6962026-07-03 13:392026-09-17
    FAPRZ2626,807-1,34%-0,363125 361,4026,80726,80726,8072026-06-172026-12-17
    FASBU26107,0+6,37%6,412615355 819,00102,0107,0102,02026-07-03 16:182026-09-17
    FASBZ2698,2+2,19%2,1109 820,0098,298,298,22026-06-22 09:002026-12-17
    FATTH2720,481+1,54%0,3111714 336,7020,48120,48120,4812026-07-03 13:242027-03-18
    FATTU2619,99-0,05%-0,014-111 948,6019,9319,9919,852026-07-03 17:002026-09-17
    FATTZ2619,996+1,37%0,271101 999,6019,99619,99619,9962026-07-01 16:072026-12-17
    FBDXU26746,5-0,47%-3,513998 691,00754,49765,49746,022026-07-03 14:512026-09-17
    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
    FCDRU26237,27+0,79%1,87132263 369 593,00237,2237,67234,02026-07-03 17:002026-09-17
    FCDRZ26238,0-0,38%-0,91047 600,00238,0238,0238,02026-07-03 09:022026-12-17
    FCPSH2716,86+6,52%1,032213 321,0016,3516,8616,352026-07-03 15:492027-03-18
    FCPSU2616,679+5,43%0,8593581 0222 751 730,2016,416,88915,992026-07-03 17:012026-09-17
    FCPSZ2616,7+3,34%0,5395-18 266,3016,216,716,22026-07-03 15:342026-12-17
    FDIAU26183,09+3,14%5,571018 309,00183,09183,09183,092026-07-03 09:112026-09-17
    FDIAZ26183,0+5,93%10,251118 300,00183,0183,0183,02026-07-02 15:132026-12-17
    FDNPH2728,3-4,14%-1,22261760 505,9029,1929,1928,32026-07-03 14:442027-03-18
    FDNPU2627,991-3,48%-1,0094733841 974 755,0029,0529,0527,62026-07-03 17:042026-09-17
    FDNPZ2628,28-4,03%-1,188757163 149,9029,029,028,282026-07-03 15:262026-12-17
    FDOMU26255,0-0,35%-0,8940103 888,00255,89264,0255,02026-05-262026-09-17
    FDOMZ26238,6-2,49%-6,140193 460,00244,7244,7238,62026-06-22 15:252026-12-17
    FEATU2611,2-0,44%-0,05102 240,0011,211,211,22026-06-30 10:282026-09-17
    FEBPU26642,0-0,77%-5,03425 740,00644,0644,0642,02026-06-30 09:512026-09-17
    FEBPZ26650,0-0,58%-3,821013 000,00650,0650,0650,02026-06-22 09:052026-12-17
    FENAU2619,77+1,09%0,2143359 310,0019,7719,7719,772026-07-02 16:042026-09-17
    FENAZ2620,535-4,43%-0,9511020 535,0020,53520,53520,5352026-05-152026-12-17
    FEUHU265,209-1,04%-0,0551324135 383,005,225,2215,172026-07-03 16:492026-09-17
    FEUHZ265,288-0,23%-0,012115 288,005,2885,2885,2882026-07-02 10:192026-12-17
    FGPWH2793,88-0,13%-0,122328 319,0095,4395,4393,882026-07-03 11:292027-03-18
    FGPWU2692,8+1,22%1,122118 560,0092,892,892,82026-07-03 16:432026-09-17
    FGPWZ2688,52+5,48%4,6118 852,0088,5288,5288,522026-07-01 10:442026-12-17
    FINGU26446,0-2,27%-10,3613133 800,00446,0446,0446,02026-07-02 10:332026-09-17
    FINGZ26465,11-2,11%-10,011146 511,00465,11465,11465,112026-06-22 09:052026-12-17
    FJSWH2725,93-1,88%-0,496105 186,0025,9325,9325,932026-06-24 12:532027-03-18
    FJSWU2626,04+2,11%0,53911748578 301,6025,7526,09625,312026-07-03 17:032026-09-17
    FJSWZ2626,608+0,54%0,143215 291,0026,30226,60826,3022026-07-03 16:232026-12-17
    FKGHH27336,15+1,53%5,051-133 615,00336,15336,15336,152026-07-03 08:452027-03-18
    FKGHU26338,0+1,02%3,46101624 569 224,00340,5343,0336,52026-07-03 17:002026-09-17
    FKGHZ26338,66+2,62%8,665-1170 505,00341,48342,0338,662026-07-03 16:162026-12-17
    FKRUH27426,15-3,02%-13,292-421 316,00427,0427,0426,152026-07-02 14:332027-03-18
    FKRUU26427,4-0,60%-2,593521 363,90427,0427,4427,02026-07-03 16:362026-09-17
    FKRUZ26437,85+1,71%7,35128 757,00437,85437,85437,852026-07-02 13:132026-12-17
    FKTYH271 166,0-2,83%-34,02-558 340,001 170,01 170,01 166,02026-06-24 09:532027-03-18
    FKTYU261 186,0+1,20%14,012023 680,001 182,01 186,01 182,02026-07-03 09:162026-09-17
    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 600,018 600,018 050,02026-06-24 15:012027-03-18
    FLPPU2618 910,0+0,69%130,0139288 439,6818 790,018 950,018 790,02026-07-03 16:482026-09-17
    FLPPZ2618 909,5-0,02%-3,121119 287,6918 909,518 909,518 909,52026-07-03 11:252026-12-17
    FLWBH2721,21+0,64%0,134204 242,0021,2121,2121,212026-06-24 13:242027-03-18
    FLWBU2621,278+1,65%0,345336 342,4021,07321,27821,0732026-07-03 15:302026-09-17
    FLWBZ2621,003-2,31%-0,497224 200,6021,00321,00321,0032026-06-22 09:002026-12-17
    FMABU267,402-1,65%-0,1241107 402,007,4027,4027,4022026-07-01 10:052026-09-17
    FMBKH271 396,7-2,67%-38,31-113 967,001 396,71 396,71 396,72026-07-01 15:292027-03-18
    FMBKU261 409,0+2,92%39,952413406 278,201 388,01 411,01 386,292026-07-03 16:492026-09-17
    FMBKZ261 349,92+5,46%69,921113 499,201 349,921 349,921 349,922026-06-122026-12-17
    FMDVH2797,33+1,24%1,196058 398,0097,3397,3397,332026-07-02 14:332027-03-18
    FMDVU2698,25+0,45%0,44186272 305 225,0098,098,9996,02026-07-03 17:002026-09-17
    FMDVZ2698,4+2,61%2,52-219 674,0098,3498,498,342026-07-03 09:332026-12-17
    FMILU2619,88+1,69%0,33712337 423,0019,83319,9519,8332026-07-02 15:582026-09-17
    FMILZ2620,771-1,09%-0,2292241 439,0020,66820,77120,6682026-06-22 09:052026-12-17
    FOPLU2614,435+0,47%0,06764101 045,0014,43514,43514,4352026-07-03 09:162026-09-17
    FOPLZ2614,57-2,87%-0,431572 850,0014,5714,5714,572026-07-01 11:272026-12-17
    FPCOH2737,8-2,28%-0,88207 630,0038,538,537,82026-07-03 12:462027-03-18
    FPCOU2637,2+0,81%0,314-49243 054,5037,137,436,72026-07-03 15:592026-09-17
    FPCOZ2637,606-0,07%-0,026113 760,6037,60637,60637,6062026-06-29 09:362026-12-17
    FPEOH27235,1+1,34%3,11123 510,00235,1235,1235,12026-07-03 10:522027-03-18
    FPEOU26234,1-0,34%-0,8241585 812,00234,9235,0233,182026-07-03 16:412026-09-17
    FPEOZ26235,6+6,82%15,042247 120,00235,6235,6235,62026-06-22 09:032026-12-17
    FPGEU269,766+1,50%0,144208213 100,009,6669,779,6262026-07-03 16:472026-09-17
    FPGEZ269,59-3,13%-0,31109 590,009,599,599,592026-06-24 12:422026-12-17
    FPKNH27132,16+2,85%3,661013 216,00132,16132,16132,162026-07-02 11:242027-03-18
    FPKNU26133,8-0,15%-0,2220-153 503 175,00134,34134,8132,442026-07-03 17:012026-09-17
    FPKNZ26135,85+0,78%1,052027 123,00135,38135,85135,382026-07-03 15:592026-12-17
    FPKOH27101,8+2,54%2,528282 489,00101,99104,1101,82026-07-02 16:282027-03-18
    FPKOU26100,29+0,39%0,39113181 312 151,00100,4100,6299,822026-07-03 17:022026-09-17
    FPKOZ26100,97+0,77%0,773030 159,00100,2100,97100,22026-07-03 16:312026-12-17
    FPKPU2611,19-0,70%-0,079101 119,0011,1911,1911,192026-07-02 09:252026-09-17
    FPKPZ2610,971-4,93%-0,5696516 687,3011,27711,27710,9712026-06-162026-12-17
    FPXMH277,787-3,76%-0,3042016 137,008,358,357,7872026-06-23 13:112027-03-18
    FPXMU267,708+1,42%0,1083-222 908,007,67,7087,62026-07-03 09:342026-09-17
    FPZUH2765,00,00%0,03219 406,0064,5165,064,512026-07-03 11:122027-03-18
    FPZUU2664,01+0,34%0,225716441 991,0063,8864,3463,762026-07-03 17:042026-09-17
    FPZUZ2664,34+0,22%0,148651 452,0063,9264,663,922026-07-03 17:042026-12-17
    FTENH2798,85+1,33%1,311046 739,5099,7499,9598,522026-06-22 16:382027-03-18
    FTENU2694,25+0,16%0,15212 811,5093,4594,2593,452026-06-25 16:042026-09-17
    FTENZ2695,63-9,87%-10,471109 563,0095,6395,6395,632026-05-272026-12-17
    FTPEH279,166-3,24%-0,3071045 830,009,1669,1669,1662026-07-02 14:312027-03-18
    FTPEU269,467+2,02%0,18743-4440 103,009,39,4679,32026-07-03 16:482026-09-17
    FTPEZ269,66+4,04%0,3752328 444,009,3929,669,3922026-06-22 10:462026-12-17
    FXTBH27122,50,00%0,0413158 189,00120,91122,5120,912026-07-03 09:172027-03-18
    FXTBU26119,6+1,79%2,14437891 048,00119,1120,0117,02026-07-03 16:492026-09-17
    FXTBZ26120,0+5,00%5,712123 802,00118,02120,0118,022026-07-03 15:142026-12-17
    FZABH2727,6+1,66%0,45102 760,0027,627,627,62026-06-30 16:372027-03-18
    FZABU2627,63-1,92%-0,542052272 190 307,0028,2528,2527,252026-07-03 17:002026-09-17
    FZABZ2627,623+4,12%1,093225 524,6027,62327,62327,6232026-07-01 16:382026-12-17

    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.
    FCHFH274,73-1,21%-0,058104 730,004,734,734,732026-07-03 17:002027-03-18
    FCHFM274,8361+0,23%0,011104 836,104,83614,83614,83612026-07-03 16:492027-06-17
    FCHFN264,6724+0,14%0,0063219 350,304,67794,67794,67242026-07-02 11:522026-07-16
    FCHFU264,698-0,02%-0,00087-293 985,804,7054,7054,69512026-07-03 17:002026-09-17
    FCHFZ264,7447+0,31%0,01463314 249,104,74994,75454,74472026-07-02 17:002026-12-17
    FEURH274,33-0,19%-0,0081114 330,004,334,334,332026-07-02 14:342027-03-18
    FEURM274,35-0,07%-0,003104 350,004,354,354,352026-07-02 14:342027-06-17
    FEURN264,2866-0,18%-0,00762-938 577,004,2864,28664,2862026-07-02 16:452026-07-16
    FEURU264,2958-0,03%-0,00115-185 964,504,30024,30024,29582026-07-03 14:042026-09-17
    FEURZ264,3151+0,06%0,00263-895319 213,204,31354,31514,31172026-07-03 15:152026-12-17
    FGBPH274,9653+0,32%0,01583059 510,304,9584,96534,9582026-06-23 14:202027-03-18
    FGBPM275,0018+0,23%0,011521055 019,805,00185,00185,00182026-07-02 08:452027-06-17
    FGBPN264,9735+0,15%0,0076114 973,504,97354,97354,97352026-06-24 13:322026-07-16
    FGBPU264,9999-0,19%-0,00942419 994,004,99714,99994,99712026-07-03 11:172026-09-17
    FGBPZ264,9749+0,10%0,00521-524 874,504,97494,97494,97492026-06-29 14:352026-12-17
    FUSDH273,7643+0,16%0,00624079 060,603,77263,77263,76422026-07-01 17:002027-03-18
    FUSDM273,74-0,04%-0,0016127 480,003,743,743,742026-07-03 16:052027-06-17
    FUSDN263,7459+0,13%0,004712-14116 031,003,73883,74593,73882026-07-03 17:002026-07-16
    FUSDQ263,7463+0,07%0,00281-1037 463,003,74633,74633,74632026-07-03 16:322026-08-20
    FUSDU263,7452+0,05%0,0018185-96 151 466,703,73853,74583,7372026-07-03 17:002026-09-17
    FUSDZ263,7455+0,11%0,004214-8802 042 618,203,73913,74553,73692026-07-03 15:152026-12-17
    REKLAMA