Inwestor WojtekBankier VoiceGPWWalutySurowceŚwiatNBPAlertNewsletterSmart Bankier. Finanse dla kumatych. Porównaj.Subskrybuj
REKLAMA
SCAM CHECK

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - kontrakty

Filtruj
Data ostatniej aktualizacji:Pn. 07.09.2026, 14:06
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.
FFINU2627 751,0+1,21%333,01155 502,0027 751,027 751,027 751,02026-08-26 09:382026-09-17
FGMSU2617 860,0+4,33%742,02-7125 020,0017 860,017 860,017 860,02026-07-292026-09-17
FW20H27204 171,0+0,99%41,021132 079 840,004 136,04 177,04 136,02026-09-07 12:422027-03-18
FW20KONT4 097,0+0,59%24,06 094395834 607 700,004 075,04 119,04 069,02026-09-07 14:062026-09-17
FW20M27204 162,0+0,90%37,059248 064 760,004 134,04 172,04 134,02026-09-07 13:482027-06-17
FW20U26204 097,0+0,59%24,06 094395834 607 700,004 075,04 119,04 069,02026-09-07 14:062026-09-17
FW20Z26204 126,0+0,68%28,075113985 756 280,004 101,04 148,04 100,02026-09-07 14:062026-12-17
FW40H2710 650,0+0,78%82,010106 500,0010 650,010 650,010 650,02026-09-07 09:052027-03-18
FW40U2610 499,00,00%0,022-53 149 650,0010 520,010 520,010 483,02026-09-07 13:422026-09-17
FW40Z2610 580,0-0,01%-1,060740 910,0010 565,010 604,010 565,02026-09-07 13:372026-12-17

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.
F11BU26132,0+2,12%2,7471131 316,70129,3132,11129,32026-09-07 14:042026-09-17
F11BZ26135,120,00%0,0101 351,20135,12135,12135,122026-09-07 13:592026-12-17
FACPH27200,62+2,44%4,781-240 124,00200,62200,62200,622026-07-302027-03-18
FACPU26237,1+2,99%6,8951117 180,00231,61237,1231,282026-09-04 16:012026-09-17
FACPZ26229,0+2,67%5,951122 900,00229,0229,0229,02026-09-02 11:252026-12-17
FALEH2744,354-4,06%-1,876104 435,4044,35444,35444,3542026-08-27 11:042027-03-18
FALEU2646,545+1,89%0,8651135940 393,6045,5346,71245,532026-09-07 14:032026-09-17
FALEZ2646,67+2,12%0,975323 371,2046,47147,346,4712026-09-07 13:172026-12-17
FALRH27132,7+2,07%2,691026 540,00132,7132,7132,72026-08-27 12:582027-03-18
FALRU26136,15+0,78%1,067294 787,00135,35136,15134,812026-09-07 11:192026-09-17
FALRZ26139,05-2,35%-3,351113 905,00139,05139,05139,052026-07-142026-12-17
FAPRH2733,367+4,84%1,5391413 346,8033,36733,36733,3672026-08-112027-03-18
FAPRU2631,149+0,81%0,249112071 212,4031,14931,14930,2262026-09-03 14:112026-09-17
FAPRZ2631,78-2,93%-0,96935127 015,1031,77531,831,72026-09-07 13:422026-12-17
FASBU26136,8+2,91%3,8715-3235 701,00135,63140,0135,632026-09-07 12:592026-09-17
FASBZ26137,05+4,83%6,312-595 935,00137,05137,05137,052026-09-07 10:462026-12-17
FATTH2725,021-1,96%-0,4992-17 506,3025,02125,02125,0212026-09-04 10:502027-03-18
FATTU2623,5-5,05%-1,2569-21300 436,0024,7424,923,462026-09-07 14:002026-09-17
FATTZ2623,38-7,59%-1,929326 551,0024,5624,623,382026-09-07 13:432026-12-17
FBDXH27758,47+0,31%2,311215 169,40758,47758,47758,472026-07-282027-03-18
FBDXU26718,4+0,65%4,6113093 594,90713,75724,98713,752026-09-07 12:362026-09-17
FBDXZ26767,01+2,81%20,971430 680,40767,01767,01767,012026-07-292026-12-17
FCARU26955,0-1,04%-10,02-147 750,00955,0955,0955,02026-09-04 09:462026-09-17
FCARZ26987,8+0,47%4,63109 878,00987,8987,8987,82026-08-132026-12-17
FCDRH27244,0+3,83%9,028191 320 428,00242,64245,0242,642026-09-07 13:332027-03-18
FCDRU26238,0+2,61%6,05221-306 003 228,00233,01238,4233,02026-09-07 13:462026-09-17
FCDRZ26241,9+2,41%5,71718529 317,00238,0241,9237,162026-09-07 12:432026-12-17
FCPSH2716,5+0,61%0,1111 650,0016,516,516,52026-09-04 16:242027-03-18
FCPSU2616,075+0,92%0,146115-27478 646,4015,98916,2815,9642026-09-07 13:372026-09-17
FCPSZ2616,4+0,68%0,111416 537,9016,116,47916,12026-09-07 13:152026-12-17
FDIAH27189,0+2,89%5,312074 400,00183,0189,0183,02026-07-072027-03-18
FDIAU26168,230,00%0,01016 823,00168,23168,23168,232026-09-07 09:312026-09-17
FDIAZ26178,0-2,73%-5,02072 200,00183,0183,0178,02026-07-142026-12-17
FDNPH2737,466+3,86%1,3922122 479,6037,46637,46637,4662026-09-04 09:052027-03-18
FDNPU2636,601+1,08%0,392129-63968 188,3036,5936,7635,452026-09-07 13:422026-09-17
FDNPZ2637,3+2,75%1,01331193 362,1037,3837,3836,32026-09-07 11:252026-12-17
FDOMH27244,61-4,13%-10,5440351 697,00257,0257,0244,612026-08-27 09:132027-03-18
FDOMU26251,0-2,33%-6,01-125 100,00251,0251,0251,02026-07-162026-09-17
FDOMZ26258,0-0,77%-2,02051 600,00258,0258,0258,02026-08-062026-12-17
FEATU2610,387-4,23%-0,4591-11 038,7010,38710,38710,3872026-09-01 16:292026-09-17
FEBPU26731,3+1,15%8,31014 626,00731,3731,3731,32026-09-04 10:232026-09-17
FEBPZ26650,0-0,58%-3,821013 000,00650,0650,0650,02026-06-222026-12-17
FENAH2720,46+0,86%0,1741-120 460,0020,4620,4620,462026-07-272027-03-18
FENAU2620,54+2,70%0,543061 720,0020,6420,6420,542026-09-07 12:592026-09-17
FENAZ2619,928-5,15%-1,0831019 928,0019,92819,92819,9282026-07-292026-12-17
FEUHH275,864+3,68%0,2081529 320,005,8645,8645,8642026-09-04 15:472027-03-18
FEUHU265,62-2,26%-0,132-111 260,005,645,645,622026-09-07 13:482026-09-17
FEUHZ265,888+5,14%0,2887681 903,005,745,945,742026-09-04 13:092026-12-17
FGPWH27100,28+3,38%3,281010 028,00100,28100,28100,282026-09-07 08:542027-03-18
FGPWU2692,5-1,60%-1,513-7148 263,0094,094,092,222026-09-07 13:342026-09-17
FGPWZ2694,0-1,88%-1,83128 550,0095,895,894,02026-09-07 12:512026-12-17
FINGH27458,0+2,90%12,92090 200,00444,0458,0444,02026-08-25 02:002027-03-18
FINGU26445,87+2,06%9,01144 587,00445,87445,87445,872026-08-032026-09-17
FINGZ26443,0-0,64%-2,851044 300,00443,0443,0443,02026-09-07 13:542026-12-17
FJSWH2733,7+5,32%1,703113 370,0033,733,733,72026-08-31 14:342027-03-18
FJSWU2637,856+2,76%1,016422-1194 192 093,3037,038,67836,972026-09-07 14:012026-09-17
FJSWZ2637,623+2,57%0,943802251 026 673,3037,3538,74937,22026-09-07 13:472026-12-17
FKGHH27357,0+1,13%4,01035 700,00357,0357,0357,02026-09-04 15:302027-03-18
FKGHU26354,85-0,32%-1,153992519 217 970,00357,0360,0353,092026-09-07 14:002026-09-17
FKGHZ26360,00,00%0,072288 299,00356,3361,43356,32026-09-07 13:122026-12-17
FKRUH27418,23-1,36%-5,771-14 182,30418,23418,23418,232026-07-152027-03-18
FKRUU26399,11-0,30%-1,22218 000,10400,9400,9399,112026-09-04 10:162026-09-17
FKRUZ26410,0-0,45%-1,871026106 335,50408,51410,0407,02026-09-02 16:122026-12-17
FKTYH271 239,1-3,57%-45,881012 391,001 239,11 239,11 239,12026-07-312027-03-18
FKTYU261 229,0+0,08%1,04049 160,001 229,01 229,01 229,02026-09-07 09:082026-09-17
FKTYZ261 225,0-2,60%-32,671112 250,001 225,01 225,01 225,02026-09-03 09:022026-12-17
FLPPH2718 050,0-3,61%-675,1530110 000,0018 600,018 600,018 050,02026-06-242027-03-18
FLPPU2621 325,0-1,17%-252,98104218 089,8621 405,6221 525,9221 250,02026-09-07 13:492026-09-17
FLPPZ2621 478,76+0,17%36,963-22503 894,3021 438,8521 518,921 438,852026-08-042026-12-17
FLWBH2721,21+0,64%0,134204 242,0021,2121,2121,212026-06-242027-03-18
FLWBU2626,14-0,23%-0,0613-1579 422,7026,56526,926,142026-09-07 14:042026-09-17
FLWBZ2626,7+3,89%1,02540 350,0027,327,326,72026-09-07 13:222026-12-17
FMABU268,2+2,89%0,23322 445,008,058,28,052026-09-07 10:242026-09-17
FMBKH271 425,0-2,20%-32,01014 250,001 425,01 425,01 425,02026-09-07 10:062027-03-18
FMBKU261 405,0-1,12%-15,912028 187,901 413,791 413,791 405,02026-09-07 09:072026-09-17
FMBKZ261 420,0+0,35%5,03242 500,001 415,01 420,01 415,02026-09-07 12:042026-12-17
FMDVH2785,44-5,71%-5,176252 533,0088,3488,3485,442026-09-02 13:112027-03-18
FMDVU2689,8+1,43%1,27137-91 660 297,0089,491,187,752026-09-07 14:042026-09-17
FMDVZ2691,2+1,89%1,691213171 967,0089,3692,089,262026-09-07 13:232026-12-17
FMILU2621,377-0,29%-0,0631021 377,0021,37721,37721,3772026-09-07 09:062026-09-17
FMILZ2621,12-1,31%-0,281121 120,0021,1221,1221,122026-08-25 02:002026-12-17
FOPLU2614,096+1,34%0,1867-197 192,0013,87914,09613,6872026-09-07 11:542026-09-17
FOPLZ2614,271+2,30%0,3211014 271,0014,27114,27114,2712026-09-07 10:272026-12-17
FPCOH2743,015-2,02%-0,885104 301,5043,01543,01543,0152026-09-03 16:392027-03-18
FPCOU2642,042+0,94%0,39117-16134 420,3041,91842,26141,9182026-09-07 13:552026-09-17
FPCOZ2642,149-0,40%-0,171104 214,9042,14942,14942,1492026-09-04 14:372026-12-17
FPEOH27267,4+0,93%2,471026 740,00267,4267,4267,42026-09-07 11:262027-03-18
FPEOU26264,2+0,27%0,7150396 062,00263,5264,82263,02026-09-07 13:462026-09-17
FPEOZ26265,4+1,30%3,468210 880,00262,0265,4262,02026-09-04 15:332026-12-17
FPGEH2712,7+4,06%0,4951112 700,0012,712,712,72026-09-04 14:422027-03-18
FPGEU2612,98+3,43%0,432041193 047 009,0012,6913,0812,552026-09-07 14:042026-09-17
FPGEZ2613,2+3,53%0,456578 219,0013,0613,212,972026-09-07 12:482026-12-17
FPKNH27159,9+0,95%1,53148 076,00158,99161,87158,992026-09-04 16:422027-03-18
FPKNU26158,6+0,54%0,85337417 515 551,00156,88159,79156,412026-09-07 13:562026-09-17
FPKNZ26159,6+0,47%0,753750876 917,00158,25160,18158,252026-09-07 13:562026-12-17
FPKOH27115,22-0,32%-0,3791103 610,00115,0116,02114,622026-09-03 15:282027-03-18
FPKOU26116,9-0,27%-0,3219252 538 057,00117,7117,76116,452026-09-07 13:522026-09-17
FPKOZ26117,2-0,26%-0,31714293 539,00117,21118,0117,082026-09-07 13:402026-12-17
FPKPH2710,542+2,13%0,22101 054,2010,54210,54210,5422026-07-212027-03-18
FPKPU2610,75+2,19%0,238-110 613,0010,510,7710,442026-09-04 17:002026-09-17
FPKPZ2610,85-2,43%-0,2711010 850,0010,8510,8510,852026-08-31 15:582026-12-17
FPXMH277,787-3,76%-0,3042016 137,008,358,357,7872026-06-232027-03-18
FPXMU267,27+2,39%0,17107 270,007,277,277,272026-09-02 16:482026-09-17
FPXMZ267,432+1,36%0,11014 864,007,4327,4327,4322026-09-07 09:052026-12-17
FPZUH2772,86+1,59%1,143229 036,0072,772,8672,12026-09-04 16:492027-03-18
FPZUU2671,52+0,27%0,1952-14494 510,0071,771,971,42026-09-07 14:022026-09-17
FPZUZ2672,6+0,28%0,2164116 292,0072,272,972,22026-09-07 13:572026-12-17
FSVEH273,25+2,85%0,091-13 250,003,253,253,252026-08-242027-03-18
FSVEZ262,99+1,78%0,0524102 990,002,992,992,992026-08-192026-12-17
FTENH27107,8+2,04%2,15101 078,00107,8107,8107,82026-09-07 12:402027-03-18
FTENU26104,3+1,26%1,35-2023 722,00103,9104,3103,02026-09-04 15:082026-09-17
FTENZ26106,0+1,73%1,8109 540,00106,0106,0106,02026-09-07 11:572026-12-17
FTPEH278,357-4,79%-0,424-249 815,008,248,3818,242026-08-25 02:002027-03-18
FTPEU268,936+3,80%0,32779-9750 850,008,6068,9788,5472026-09-07 14:012026-09-17
FTPEZ269,09+3,51%0,3087363 191,008,869,2338,862026-09-07 13:172026-12-17
FXTBH27168,88-9,20%-17,124366 066,00160,0168,88160,02026-09-03 17:002027-03-18
FXTBU26154,5-1,79%-2,8287221 727 716,00159,66159,67151,62026-09-07 13:292026-09-17
FXTBZ26156,99-2,08%-3,332162 847,00157,5157,5156,992026-09-07 12:172026-12-17
FZABH2732,653+2,04%0,653216 465,3032,032,65332,02026-08-27 16:472027-03-18
FZABU2631,47-0,31%-0,0982034 611,0031,4631,4731,462026-09-07 09:142026-09-17
FZABZ2631,63-0,09%-0,032012 652,0031,6331,6331,632026-08-242026-12-17

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.
FCHFH274,6834-0,19%-0,009171149 852,404,68264,68344,68222026-09-04 17:002027-03-18
FCHFM274,7328+1,78%0,082857506 404,404,73074,73344,72942026-09-07 13:412027-06-17
FCHFU264,58910,00%0,00021018 356,404,58914,58914,58912026-09-07 13:392026-09-17
FCHFV264,61-0,21%-0,00961-14 610,004,614,614,612026-09-02 15:032026-10-15
FCHFZ264,6314-0,08%-0,00364-3451 649 523,004,6354,6354,63142026-09-07 12:522026-12-17
FEURH274,3425-0,08%-0,00332-113 027,804,34284,34284,34252026-09-07 10:322027-03-18
FEURM274,3566-0,08%-0,0034104 356,604,35664,35664,35662026-09-07 10:272027-06-17
FEURU264,3126-0,07%-0,0031117336 239,404,31444,31444,30882026-09-07 13:332026-09-17
FEURV264,319-0,15%-0,00671086 380,004,3194,3194,3192026-08-212026-10-15
FEURZ264,3274-0,11%-0,00464-10064 921,804,334,334,32682026-09-07 13:362026-12-17
FGBPH275,0192-0,03%-0,0016105 019,205,01925,01925,01922026-09-07 09:042027-03-18
FGBPM275,0258-0,41%-0,0209105 025,805,02585,02585,02582026-09-03 11:252027-06-17
FGBPU265,0189-0,24%-0,0127350 225,105,02485,03985,01212026-09-04 16:092026-09-17
FGBPZ265,0211+0,04%0,0021105 021,105,02115,02115,02112026-09-07 09:022026-12-17
FUSDH273,7058-0,14%-0,005114085 274,603,7093,7093,70522026-09-07 10:352027-03-18
FUSDM273,7121-0,36%-0,01353025 985,003,7133,7133,71162026-09-07 10:022027-06-17
FUSDU263,7093-0,12%-0,00441371062 417 643,103,71383,71463,70482026-09-07 13:352026-09-17
FUSDV263,7369+0,22%0,0081207 467 100,003,73023,73693,73022026-09-01 12:122026-10-15
FUSDX263,7364+0,20%0,0076407 466 600,003,73023,73643,73022026-09-01 12:122026-11-19
FUSDZ263,7071-0,15%-0,005415-148144 708,003,71363,71363,70462026-09-07 13:222026-12-17
REKLAMA