AlertSmartNotowaniaKursy walutAlertCentrum finansoweBankier.TVNewsletter
25 lat razem - kliknij i zobacz!
REKLAMA

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - kontrakty

Filtruj
Data ostatniej aktualizacji:Wt. 26.05.2026, 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.
FBASM2627 692,0-3,01%-858,01-155 384,0027 692,027 692,027 692,02026-05-26 12:052026-06-18
FFINM2624 850,0+2,69%650,01-149 700,0024 850,024 850,024 850,02026-05-26 13:502026-06-18
FFINU2624 560,0-0,50%-124,01-149 120,0024 560,024 560,024 560,02026-04-15 02:002026-09-17
FW20H27203 669,0-0,92%-34,026125 142 680,003 687,03 696,03 664,02026-05-26 17:022027-03-18
FW20KONT3 647,0-0,92%-34,010 2245421 280 832 700,003 669,03 684,03 637,02026-05-26 17:042026-06-18
FW20M26203 647,0-0,92%-34,010 2245421 280 832 700,003 669,03 684,03 637,02026-05-26 17:042026-06-18
FW20U26203 617,0-1,04%-38,0489-4644 839 180,003 648,03 658,03 613,02026-05-26 17:042026-09-17
FW20Z26203 641,0-1,09%-40,033143 374 680,003 667,03 680,03 640,02026-05-26 17:002026-12-17
FW40M269 597,0-0,65%-63,05656 835 150,009 639,09 665,09 597,02026-05-26 16:382026-06-18
FW40U269 630,0+0,03%3,01096 300,009 630,09 630,09 630,02026-05-26 10:542026-09-17
FW40Z269 164,0-0,80%-74,01091 640,009 164,09 164,09 164,02026-05-15 16:462026-12-17

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.
F11BM26155,8-0,45%-0,76215 595,00156,6156,6154,82026-05-26 10:272026-06-18
F11BU26158,98-1,13%-1,8254063 474,00157,97159,08157,972026-05-22 12:152026-09-17
F11BZ26134,66-1,08%-1,47108 079,60134,66134,66134,662026-04-02 14:182026-12-17
FACPM26197,57-0,97%-1,9370139 057,00198,02199,35197,572026-05-26 16:392026-06-18
FACPU26199,1+0,33%0,651-119 910,00199,1199,1199,12026-05-25 12:512026-09-17
FACPZ26155,56-3,38%-5,441015 556,00155,56155,56155,562026-05-19 08:552026-12-17
FALEM2634,52-0,37%-0,129633-1 5757 239 294,9034,434,634,12026-05-26 16:472026-06-18
FALEU2634,72-2,17%-0,77103 472,0034,7234,7234,722026-05-26 08:482026-09-17
FALEZ2632,059+2,91%0,906113 205,9032,05932,05932,0592026-05-14 02:002026-12-17
FALRM26126,4-0,63%-0,8111177 176,00126,2127,45126,132026-05-26 16:452026-06-18
FALRU26125,19+0,80%0,991112 519,00125,19125,19125,192026-05-25 09:092026-09-17
FALRZ26126,57+7,45%8,781012 657,00126,57126,57126,572026-05-25 09:422026-12-17
FAPRM2625,69-0,23%-0,063-825 633,0025,6825,6925,562026-05-26 10:512026-06-18
FAPRU2626,433+4,55%1,151112 643,3026,43326,43326,4332026-05-21 12:312026-09-17
FAPRZ2627,179+1,52%0,40811027 179,0027,17927,17927,1792026-05-22 10:242026-12-17
FASBM2668,9-1,95%-1,376-362 170,0069,569,568,852026-05-25 16:372026-06-18
FASBU2668,88-2,86%-2,031534 440,0068,8868,8868,882026-05-25 16:372026-09-17
FATTM2624,05+2,60%0,6176-42332 635,3023,4424,223,342026-05-26 17:002026-06-18
FATTU2624,071+13,71%2,9031512 035,5024,07124,07124,0712026-05-25 15:412026-09-17
FATTZ2623,492+9,79%2,0942025 841,2023,49223,49223,4922026-05-25 16:352026-12-17
FBDXM26669,42-1,12%-7,582873 734,00679,2679,2669,422026-05-26 15:572026-06-18
FBDXU26674,0-3,02%-21,01-16 740,00674,0674,0674,02026-05-26 09:142026-09-17
FBDXZ26702,8+3,23%22,01-17 028,00702,8702,8702,82026-05-26 09:162026-12-17
FCARM26828,49+0,61%5,01216 569,80828,49828,49828,492026-05-22 09:412026-06-18
FCARU26814,25+10,57%77,863324 377,60811,44814,25811,442026-05-19 12:492026-09-17
FCDRM26254,17-1,24%-3,278-232 763 033,00257,5258,0253,682026-05-26 17:002026-06-18
FCDRU26256,99-1,53%-4,01718464 887,00259,7260,5256,992026-05-26 16:422026-09-17
FCDRZ26263,35-0,54%-1,441126 335,00263,35263,35263,352026-05-25 16:122026-12-17
FCPSM2616,636+0,04%0,00737-15203 907,0016,62716,63816,5122026-05-26 16:482026-06-18
FCPSU2616,66-1,59%-0,273-46 664,0016,6616,6616,662026-05-26 16:202026-09-17
FCPSZ2616,421-2,26%-0,379118 210,5016,42116,42116,4212026-05-21 09:242026-12-17
FDIAM26160,0-1,54%-2,54364 628,00162,0162,14160,02026-05-26 16:332026-06-18
FDIAU26164,0+4,52%7,092032 255,00158,55164,0158,552026-05-26 16:252026-09-17
FDIAZ26166,6+3,48%5,62032 760,00161,0166,6161,02026-05-26 11:092026-12-17
FDNPM2631,611-1,22%-0,3893841973 753 743,7031,72332,331,62026-05-26 16:482026-06-18
FDNPU2632,67+2,18%0,698113 267,0032,6732,6732,672026-05-25 13:272026-09-17
FDNPZ2633,145-0,17%-0,0551-1136 459,5033,14533,14533,1452026-05-18 15:412026-12-17
FDOMM26249,5-0,12%-0,31-124 950,00249,5249,5249,52026-05-15 16:462026-06-18
FDOMU26255,0-0,35%-0,8940103 888,00255,89264,0255,02026-05-26 14:532026-09-17
FDOMZ26230,97+1,23%2,82045 414,00223,17230,97223,172026-04-02 15:232026-12-17
FEATM2610,73+3,17%0,33111 073,0010,7310,7310,732026-05-22 14:302026-06-18
FEBPM26599,8+0,03%0,26-636 044,00602,0602,0599,82026-05-22 09:162026-06-18
FEBPU26610,72-0,21%-1,281030 536,00610,72610,72610,722026-04-21 02:002026-09-17
FENAM2621,327+1,93%0,403198407 337,0021,15421,64521,1542026-05-26 16:092026-06-18
FENAU2622,09-2,71%-0,6162044 310,0022,2222,2222,092026-04-28 02:002026-09-17
FENAZ2620,535-4,43%-0,9511020 535,0020,53520,53520,5352026-05-15 15:492026-12-17
FEUHM265,52-1,48%-0,083105 520,005,525,525,522026-05-26 09:302026-06-18
FEUHU265,625+1,19%0,066115 625,005,6255,6255,6252026-05-20 10:552026-09-17
FEUHZ265,54-5,07%-0,296105 540,005,545,545,542026-04-30 02:002026-12-17
FGPWM2681,17-0,04%-0,03213188 128,0082,082,7581,172026-05-26 16:262026-06-18
FGPWU2679,22-2,49%-2,021015 844,0079,2279,2279,222026-05-15 10:552026-09-17
FGPWZ2679,9-0,46%-0,373031 857,0080,2780,2779,22026-05-25 14:152026-12-17
FINGM26420,0+6,02%23,861042 000,00420,0420,0420,02026-05-25 14:502026-06-18
FINGU26429,02-0,72%-3,111-142 902,00429,02429,02429,022026-04-24 02:002026-09-17
FINGZ26386,16-4,49%-18,152-277 632,00390,16390,16386,162026-03-25 11:122026-12-17
FJSWM2628,451-0,17%-0,049480972 181 549,8028,630,428,232026-05-26 17:032026-06-18
FJSWU2629,34+3,78%1,07138 802,0029,3429,3429,342026-05-26 14:122026-09-17
FJSWZ2628,218+1,25%0,349102 821,8028,21828,21828,2182026-04-16 02:002026-12-17
FKGHM26334,05-2,15%-7,35957635 262 477,00338,66343,0332,362026-05-26 17:012026-06-18
FKGHU26335,69-2,12%-7,2896337 089,00341,0341,0334,632026-05-26 15:322026-09-17
FKGHZ26339,3+5,48%17,641133 930,00339,3339,3339,32026-05-26 11:542026-12-17
FKRUM26416,49-0,54%-2,268-579 252,70419,99419,99415,02026-05-26 14:562026-06-18
FKRUU26434,0+3,33%14,0114 340,00434,0434,0434,02026-05-25 09:032026-09-17
FKRUZ26464,29+2,11%9,59104 642,90464,29464,29464,292026-04-01 09:482026-12-17
FKTYM261 207,0+0,33%4,03-136 280,001 211,01 211,01 207,02026-05-26 13:372026-06-18
FKTYU261 095,75+5,95%61,521110 957,501 095,751 095,751 095,752026-04-17 02:002026-09-17
FKTYZ261 072,0-3,54%-39,372043 460,001 101,01 101,01 072,02026-04-16 02:002026-12-17
FLPPM2622 222,22-0,84%-187,8823-1526 522,0622 353,0322 625,0522 222,222026-05-26 16:452026-06-18
FLPPU2620 458,0-0,69%-142,04182 984,1420 404,020 458,020 195,02026-05-13 02:002026-09-17
FLPPZ2620 600,0-1,67%-349,561021 012,0020 600,020 600,020 600,02026-05-12 02:002026-12-17
FLWBM2622,2+0,95%0,2120-1978 235,4021,60522,621,6052026-05-26 11:362026-06-18
FLWBU2622,7-7,65%-1,88112 270,0022,722,722,72026-05-14 02:002026-09-17
FLWBZ2625,08-24,00%-7,92215 016,0025,0825,0825,082026-04-27 02:002026-12-17
FMABM267,274-3,14%-0,2361-1727,407,2747,2747,2742026-05-25 09:492026-06-18
FMBKM261 230,0-1,75%-21,947099 644,801 230,161 257,161 230,02026-05-26 14:082026-06-18
FMBKU261 249,99+10,37%117,491212 499,901 249,991 249,991 249,992026-04-08 02:002026-09-17
FMBKZ261 202,86-2,13%-26,211124 057,201 202,861 202,861 202,862026-05-15 16:422026-12-17
FMDVM2680,7-2,11%-1,74245-473 091 636,0082,1782,579,412026-05-26 17:012026-06-18
FMDVU2680,96-2,34%-1,94121197 865,0082,583,2680,962026-05-26 14:552026-09-17
FMDVZ2681,5+0,12%0,13324 550,0082,082,081,52026-05-26 16:312026-12-17
FMILM2619,85-0,20%-0,0463118 770,0019,6919,8519,692026-05-26 16:352026-06-18
FMILU2619,099+1,76%0,3313357 084,0018,90119,09918,9012026-05-22 14:052026-09-17
FMILZ2620,0+7,30%1,362239 860,0019,8620,019,862026-05-25 11:262026-12-17
FOPLM2616,09-0,68%-0,11132224 549,0016,0916,13615,932026-05-26 16:272026-06-18
FOPLU2615,8-1,25%-0,24095 800,0016,016,015,82026-05-26 14:482026-09-17
FOPLZ2613,868-2,34%-0,3331027 736,0013,86813,86813,8682026-04-08 02:002026-12-17
FPCOM2633,05-2,51%-0,8576-40627 781,1033,2433,632,92026-05-26 16:492026-06-18
FPCOU2631,324+0,88%0,274113 132,4031,32431,32431,3242026-05-20 09:462026-09-17
FPEOM26224,5-1,69%-3,8769361 835 331,00227,39228,1224,212026-05-26 17:002026-06-18
FPEOU26224,33+1,37%3,034090 572,00228,18228,18224,332026-05-26 16:372026-09-17
FPEOZ26207,0-2,81%-5,9930306 835,00206,57207,0200,12026-03-25 10:022026-12-17
FPGEM2610,676+0,42%0,04538-20512 280,0010,5910,7410,582026-05-26 17:002026-06-18
FPGEU2610,42+1,46%0,152020 840,0010,4210,4210,422026-05-19 16:232026-09-17
FPGEZ2610,359+2,19%0,22220104 130,0010,46710,46710,3592026-05-18 12:192026-12-17
FPKNM26135,25-1,08%-1,47183182 892 445,00136,72138,13135,052026-05-26 17:002026-06-18
FPKNU26137,93+0,39%0,531013 793,00137,93137,93137,932026-05-26 08:452026-09-17
FPKNZ26136,5-0,36%-0,491013 650,00136,5136,5136,52026-05-25 08:492026-12-17
FPKOM26104,35-0,39%-0,41242553 261 298,00104,01105,06104,012026-05-26 17:032026-06-18
FPKOU2699,56+0,17%0,179389 347,0098,9999,5698,992026-05-26 15:382026-09-17
FPKOZ2699,9-0,39%-0,392120 015,00100,25100,2599,92026-05-26 16:322026-12-17
FPKPM2615,34+1,39%0,21162048 123,1015,315,63215,32026-05-26 16:422026-06-18
FPXMM268,1+0,27%0,0221-18 100,008,18,18,12026-05-26 10:032026-06-18
FPXMU269,03+0,33%0,03119 030,009,039,039,032026-05-06 02:002026-09-17
FPZUM2664,94-0,98%-0,64830704 291,0065,5465,5464,872026-05-26 17:022026-06-18
FPZUU2662,04-0,26%-0,166337 011,0061,5162,0461,52026-05-26 11:522026-09-17
FPZUZ2660,4+0,33%0,22112 060,0060,260,460,22026-05-20 11:002026-12-17
FTENM2694,25-0,26%-0,259-212 117,4095,095,091,92026-05-25 16:492026-06-18
FTENU26103,30,00%0,0101 033,00103,3103,3103,32026-04-17 02:002026-09-17
FTENZ26104,2+2,66%2,7101 042,00104,2104,2104,22026-04-14 02:002026-12-17
FTPEM269,564-1,20%-0,116526564 698,009,529,79,4332026-05-26 16:372026-06-18
FTPEU269,041-2,78%-0,259109 041,009,0419,0419,0412026-05-21 09:182026-09-17
FTPEZ268,839-2,20%-0,1991044 195,008,8398,8398,8392026-03-23 09:232026-12-17
FXTBM26104,97-1,44%-1,53162210 823,00105,6106,74104,752026-05-26 16:372026-06-18
FXTBU26104,84-1,11%-1,181-110 484,00104,84104,84104,842026-05-26 14:122026-09-17
FXTBZ26105,58+2,50%2,582-442 130,00105,24105,58105,242026-05-12 02:002026-12-17
FZABM2625,07-0,33%-0,0824048 4605 504 470,4025,825,824,962026-05-26 17:002026-06-18
FZABU2622,55-1,10%-0,25124 510,0022,5522,5522,552026-05-12 02:002026-09-17
FZABZ2625,861+7,33%1,7672-525 861,0025,86125,86125,8612026-04-21 02:002026-12-17

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.
FCHFH274,7909-0,10%-0,00498562 293,404,7954,7954,78812026-05-26 17:002027-03-18
FCHFM264,6441-0,18%-0,008416-30251 057,204,65274,65274,64412026-05-26 17:002026-06-18
FCHFU264,6896-0,18%-0,00833242 233,404,69344,69344,68962026-05-26 17:002026-09-17
FCHFZ264,7382+0,79%0,03717533 162,404,73814,7394,73542026-05-26 17:002026-12-17
FEURH274,3009-0,19%-0,008208 606,904,3064,3064,30092026-05-22 15:072027-03-18
FEURM264,2364-0,04%-0,001518252 741 638,904,23854,23964,2352026-05-26 17:002026-06-18
FEURN264,256-0,04%-0,0017104 256,004,2564,2564,2562026-05-22 10:462026-07-16
FEURU264,2536-0,06%-0,00265-729 781,704,2564,2564,25362026-05-26 12:272026-09-17
FEURZ264,27-0,12%-0,0052104 270,004,274,274,272026-05-26 13:132026-12-17
FGBPH274,9176+0,17%0,00852-1154 091,304,91534,91764,91532026-05-20 15:222027-03-18
FGBPM264,9004-0,11%-0,00533-463 754,704,90494,90494,90042026-05-26 14:412026-06-18
FGBPN264,9+0,47%0,0231109 800,004,94,94,92026-05-19 15:462026-07-16
FGBPU264,8813+0,01%0,0007104 881,304,88134,88134,88132026-05-19 08:502026-09-17
FGBPZ264,9103+0,08%0,00381-14 910,304,91034,91034,91032026-05-20 09:232026-12-17
FUSDH273,6395-0,57%-0,02086-12102 041,803,64973,64973,63952026-05-25 14:282027-03-18
FUSDM263,6399+0,12%0,0044319-3 41024 394 818,703,63873,6443,63282026-05-26 17:042026-06-18
FUSDN263,66-0,30%-0,01091010 980,003,663,663,662026-05-21 09:162026-07-16
FUSDU263,6405+0,16%0,00581523174 675,403,6373,64373,63592026-05-26 16:282026-09-17
FUSDZ263,6387+0,05%0,00174-2394 609,703,6353,6393,6352026-05-26 15:112026-12-17
REKLAMA