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:Wt. 07.07.2026, 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
    FGMSU2617 325,0+1,01%174,050103 890,0017 295,017 325,017 295,02026-07-07 11:202026-09-17
    FW20H27203 709,0-0,30%-11,02021 481 420,003 701,03 734,03 666,02026-07-07 17:002027-03-18
    FW20KONT3 658,0-0,19%-7,013 997-2 6422 098 408 680,003 648,03 678,03 603,02026-07-07 17:042026-09-17
    FW20M27203 688,0-0,46%-17,045-85 730 240,003 687,03 715,03 648,02026-07-07 16:472027-06-17
    FW20U26203 658,0-0,19%-7,013 997-2 6422 098 408 680,003 648,03 678,03 603,02026-07-07 17:042026-09-17
    FW20Z26203 675,0-0,62%-23,02428627 947 620,003 680,03 708,03 635,02026-07-07 17:002026-12-17
    FW40H279 946,0+0,56%55,046596 750,009 891,09 978,09 891,02026-07-07 16:172027-03-18
    FW40U269 827,0-0,08%-8,061157 268 600,009 811,09 868,09 770,02026-07-07 17:012026-09-17
    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.
    F11BU26135,0+0,30%0,4161925 656,00134,1136,0134,12026-07-07 15:502026-09-17
    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
    FACPU26184,3+0,71%1,33055 060,00183,5184,3182,82026-07-07 16:192026-09-17
    FACPZ26176,0-3,96%-7,252235 210,00176,1176,1176,02026-06-222026-12-17
    FALEH2739,15+2,43%0,93113 915,0039,1539,1539,152026-07-01 10:452027-03-18
    FALEU2639,63+1,21%0,47514740807 549,7038,9640,05838,662026-07-07 17:002026-09-17
    FALEZ2638,35+1,99%0,751-726 845,0038,3538,3538,352026-07-01 16:252026-12-17
    FALRH27138,69+2,73%3,691013 869,00138,69138,69138,692026-07-07 12:472027-03-18
    FALRU26134,05-0,24%-0,32131173 838,00134,01134,75132,02026-07-07 16:482026-09-17
    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
    FAPRU2627,35+2,45%0,654238 185,0027,2527,3527,252026-07-06 09:422026-09-17
    FAPRZ2627,568+2,84%0,761112 756,8027,56827,56827,5682026-07-07 12:382026-12-17
    FASBU26108,5-1,90%-2,1107110 656,00109,96112,0108,52026-07-07 12:382026-09-17
    FASBZ2698,2+2,19%2,1109 820,0098,298,298,22026-06-222026-12-17
    FATTH2719,773-3,46%-0,7082611 863,1019,76619,77319,7662026-07-07 13:342027-03-18
    FATTU2619,1-3,09%-0,61161257 633,5019,3819,4219,12026-07-07 16:262026-09-17
    FATTZ2619,996+1,37%0,271101 999,6019,99619,99619,9962026-07-01 16:072026-12-17
    FBDXU26730,0-0,27%-2,08058 288,00725,0732,0725,02026-07-07 17:002026-09-17
    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
    FCDRU26240,04+1,28%3,04197225 207 982,00235,6241,76234,02026-07-07 17:002026-09-17
    FCDRZ26240,0+0,84%2,053192 099,00239,0241,0239,02026-07-06 11:522026-12-17
    FCPSH2716,767-0,55%-0,0931716 767,0016,76716,76716,7672026-07-06 11:152027-03-18
    FCPSU2616,139-0,33%-0,05311589603 496,7016,16216,28415,912026-07-07 17:002026-09-17
    FCPSZ2616,59+0,85%0,14518 216,0016,59116,59116,22026-07-07 12:502026-12-17
    FDIAH27189,0+2,89%5,312074 400,00183,0189,0183,02026-07-07 16:322027-03-18
    FDIAU26182,19-0,49%-0,94273 585,00184,69184,69182,192026-07-06 16:112026-09-17
    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
    FDNPU2627,77-0,79%-0,2213250422 105,3027,928,0927,492026-07-07 16:442026-09-17
    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
    FDOMZ26257,25+3,33%8,2920101 700,00251,25257,25251,252026-07-07 15:442026-12-17
    FEATU2610,83-3,30%-0,37101 083,0010,8310,8310,832026-07-07 16:442026-09-17
    FEBPU26660,0+2,80%18,0106 600,00660,0660,0660,02026-07-06 10:412026-09-17
    FEBPZ26650,0-0,58%-3,821013 000,00650,0650,0650,02026-06-222026-12-17
    FENAU2620,1+0,10%0,023260 317,0020,06220,15520,0622026-07-07 11:432026-09-17
    FENAZ2620,535-4,43%-0,9511020 535,0020,53520,53520,5352026-05-152026-12-17
    FEUHU265,1-0,97%-0,052623154 649,005,215,2145,0822026-07-07 17:002026-09-17
    FEUHZ265,288-0,23%-0,012115 288,005,2885,2885,2882026-07-02 10:192026-12-17
    FGPWH2798,5+0,51%0,52769 050,0098,798,798,52026-07-07 15:562027-03-18
    FGPWU2695,08+1,16%1,094-137 945,0094,595,0894,52026-07-07 15:082026-09-17
    FGPWZ2695,55+3,24%3,02-11124 215,0095,5595,5595,552026-07-07 17:002026-12-17
    FINGU26446,0-2,27%-10,3613133 800,00446,0446,0446,02026-07-02 10:332026-09-17
    FINGZ26465,11-2,11%-10,011146 511,00465,11465,11465,112026-06-222026-12-17
    FJSWH2725,93-1,88%-0,496105 186,0025,9325,9325,932026-06-242027-03-18
    FJSWU2625,5-2,41%-0,62910439483 740,1025,8326,025,4132026-07-07 16:492026-09-17
    FJSWZ2626,6080,00%0,0112 660,8026,60826,60826,6082026-07-06 09:572026-12-17
    FKGHH27336,15+1,53%5,051-133 615,00336,15336,15336,152026-07-03 08:452027-03-18
    FKGHU26321,2-2,82%-9,311 05418540 896 682,00326,0328,5320,112026-07-07 17:002026-09-17
    FKGHZ26324,31-2,61%-8,696-1196 491,00327,53329,37324,312026-07-07 16:152026-12-17
    FKRUH27426,15-3,02%-13,292-421 316,00427,0427,0426,152026-07-02 14:332027-03-18
    FKRUU26420,5-1,83%-7,8511888 779,40425,0425,0418,082026-07-07 16:482026-09-17
    FKRUZ26437,85+1,71%7,35128 757,00437,85437,85437,852026-07-02 13:132026-12-17
    FKTYH271 166,0-2,83%-34,02-558 340,001 170,01 170,01 166,02026-06-242027-03-18
    FKTYU261 164,0-1,44%-16,995-457 480,001 146,01 164,01 146,02026-07-07 14:422026-09-17
    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 010,0-0,47%-90,0116-2309 842,8519 010,019 180,018 800,02026-07-07 16:482026-09-17
    FLPPZ2619 245,65+1,78%336,151358 891,6919 245,6519 245,6519 245,652026-07-06 10:152026-12-17
    FLWBH2721,21+0,64%0,134204 242,0021,2121,2121,212026-06-242027-03-18
    FLWBU2620,693-1,46%-0,306214 169,3021,021,020,6932026-07-07 15:052026-09-17
    FLWBZ2621,003-2,31%-0,497224 200,6021,00321,00321,0032026-06-222026-12-17
    FMABU267,402-1,65%-0,1241107 402,007,4027,4027,4022026-07-01 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 400,55-1,72%-24,455170 076,501 415,01 415,01 395,02026-07-07 16:122026-09-17
    FMBKZ261 349,92+5,46%69,921113 499,201 349,921 349,921 349,922026-06-122026-12-17
    FMDVH27105,57+7,52%7,383-231 671,00105,57105,57105,572026-07-06 12:292027-03-18
    FMDVU26101,8-0,87%-0,89198232 587 900,00102,11102,88100,662026-07-07 17:042026-09-17
    FMDVZ26102,7-0,07%-0,071110 270,00102,7102,7102,72026-07-07 11:142026-12-17
    FMILU2620,195+1,58%0,31581160 571,0019,90120,219,8652026-07-06 14:462026-09-17
    FMILZ2620,771-1,09%-0,2292241 439,0020,66820,77120,6682026-06-222026-12-17
    FOPLU2614,198-0,98%-0,144156 375,0014,05514,19814,0372026-07-07 16:492026-09-17
    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
    FPCOU2636,919-1,60%-0,60134-29332 610,1037,1137,3736,822026-07-07 17:002026-09-17
    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
    FPEOU26233,89-0,69%-1,624801 120 283,00233,3234,84232,52026-07-07 16:482026-09-17
    FPEOZ26235,6+6,82%15,042247 120,00235,6235,6235,62026-06-222026-12-17
    FPGEU269,53-0,01%-0,0013617340 916,009,459,5649,3882026-07-07 16:482026-09-17
    FPGEZ269,59-3,13%-0,31109 590,009,599,599,592026-06-242026-12-17
    FPKNH27132,16+2,85%3,661013 216,00132,16132,16132,162026-07-02 11:242027-03-18
    FPKNU26135,67+1,01%1,36403946 073 977,00133,91136,38131,52026-07-07 17:022026-09-17
    FPKNZ26136,86+0,65%0,892521340 898,00135,3139,2135,32026-07-07 16:402026-12-17
    FPKOH27100,9-0,88%-0,91010 090,00100,9100,9100,92026-07-07 17:002027-03-18
    FPKOU2699,44-1,05%-1,06251132 774 300,00100,08100,4699,192026-07-07 17:012026-09-17
    FPKOZ26100,8-0,17%-0,171010 080,00100,8100,8100,82026-07-07 08:452026-12-17
    FPKPU2611,06-2,56%-0,297-412 205,0011,1811,1811,062026-07-07 15:472026-09-17
    FPKPZ2610,971-4,93%-0,5696516 687,3011,27711,27710,9712026-06-162026-12-17
    FPXMH277,787-3,76%-0,3042016 137,008,358,357,7872026-06-232027-03-18
    FPXMU267,708+1,42%0,1083-222 908,007,67,7087,62026-07-03 09:342026-09-17
    FPZUH2765,1-2,40%-1,63-119 737,0066,0766,265,12026-07-07 12:522027-03-18
    FPZUU2664,75-1,43%-0,9411831 114 492,0065,665,664,452026-07-07 17:002026-09-17
    FPZUZ2665,0-1,52%-1,05-232 705,0065,4265,8165,02026-07-07 12:452026-12-17
    FTENH2798,85+1,33%1,311046 739,5099,7499,9598,522026-06-222027-03-18
    FTENU2694,25+0,16%0,15212 811,5093,4594,2593,452026-06-25 02:002026-09-17
    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
    FTPEU269,2-0,42%-0,039204211 549,009,29,2859,072026-07-07 17:012026-09-17
    FTPEZ269,66+4,04%0,3752328 444,009,3929,669,3922026-06-222026-12-17
    FXTBH27122,50,00%0,0413158 189,00120,91122,5120,912026-07-03 09:172027-03-18
    FXTBU26123,54+2,18%2,6327-2689 600,00120,22123,64119,512026-07-07 16:002026-09-17
    FXTBZ26124,41+0,75%0,931012 441,00124,41124,41124,412026-07-07 12:392026-12-17
    FZABH2727,6+1,66%0,45102 760,0027,627,627,62026-06-30 16:372027-03-18
    FZABU2628,06+1,67%0,4674189835 055,2027,628,29227,62026-07-07 16:462026-09-17
    FZABZ2628,5+1,06%0,3150142 500,0028,528,528,52026-07-07 16:042026-12-17

    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.
    FCHFH274,7411-0,93%-0,0447104 741,104,74114,74114,74112026-07-07 17:002027-03-18
    FCHFM274,8212-0,22%-0,0106219 657,404,83624,83624,82122026-07-07 17:002027-06-17
    FCHFN264,6724+0,14%0,0063219 350,304,67794,67794,67242026-07-02 11:522026-07-16
    FCHFU264,6976+0,09%0,004238-8389 417,404,69114,70184,69092026-07-07 17:002026-09-17
    FCHFZ264,7366-0,06%-0,003104 736,604,73664,73664,73662026-07-07 17:002026-12-17
    FEURH274,33-0,19%-0,0081114 330,004,334,334,332026-07-02 14:342027-03-18
    FEURM274,35+0,06%0,0026228 700,004,354,354,352026-07-07 10:122027-06-17
    FEURN264,299+0,17%0,0075228 593,704,29474,2994,29472026-07-07 17:002026-07-16
    FEURU264,3098+0,17%0,007431129602 915,304,3054,30984,30362026-07-07 17:002026-09-17
    FEURZ264,3151+0,06%0,00263-895319 213,204,31354,31514,31172026-07-03 15:152026-12-17
    FGBPH275,025+0,26%0,013121050 242,505,02355,0255,02352026-07-07 10:572027-03-18
    FGBPM275,0202+0,22%0,011211050 202,005,02025,02025,02022026-07-07 09:242027-06-17
    FGBPN264,9735+0,15%0,0076114 973,504,97354,97354,97352026-06-242026-07-16
    FGBPU265,016+0,27%0,0137105 016,005,0165,0165,0162026-07-06 17:002026-09-17
    FGBPZ264,9749+0,10%0,00521-524 874,504,97494,97494,97492026-06-29 14:352026-12-17
    FUSDH273,7579+0,40%0,0148103 757,903,75793,75793,75792026-07-06 17:002027-03-18
    FUSDM273,755+0,14%0,0052925131 296,003,753,7553,74452026-07-07 17:002027-06-17
    FUSDN263,757+0,30%0,01113-13105 131,503,75273,7573,75272026-07-06 14:372026-07-16
    FUSDQ263,7463+0,07%0,00281-1037 463,003,74633,74633,74632026-07-03 16:322026-08-20
    FUSDU263,7589+0,04%0,0016193-734 578 329,003,75213,75973,75042026-07-07 17:032026-09-17
    FUSDZ263,7557+0,01%0,000415-1195 333,803,75423,75753,75182026-07-07 16:492026-12-17
    REKLAMA