SmartInwestor WojtekBankier VoiceGPWWalutySurowceŚwiatNBPAlertNewsletterSubskrybuj
REKLAMA
Przyszłość Gen Z, biznesu i internetu. LOUD congress już w ten czwartek!

    Widzisz błąd? Masz sugestię lub pytanie?

    Napisz do nas!

    Notowania GPW - kontrakty

    Filtruj
    Data ostatniej aktualizacji:Wt. 16.06.2026, 10:32
    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 692,027 692,027 692,02026-05-262026-06-18
    FFINM2623 476,0-0,82%-194,01-146 952,0023 476,023 476,023 476,02026-06-08 09:242026-06-18
    FFINU2624 560,0-0,50%-124,01-149 120,0024 560,024 560,024 560,02026-04-152026-09-17
    FW20H27203 734,0+1,55%57,08-31 561 420,003 698,03 734,03 690,02026-06-16 10:182027-03-18
    FW20KONT3 704,0+1,62%59,06 855-1 545983 086 960,003 661,03 706,03 653,02026-06-16 10:322026-06-18
    FW20M26203 704,0+1,62%59,06 855-1 545983 086 960,003 661,03 706,03 653,02026-06-16 10:322026-06-18
    FW20U26203 695,0+1,68%61,04 6471 799650 281 640,003 645,03 697,03 636,02026-06-16 10:322026-09-17
    FW20Z26203 712,0+1,42%52,03653 020 060,003 670,03 712,03 665,02026-06-16 10:262026-12-17
    FW40M269 747,0+0,63%61,033-363 211 040,009 747,09 763,09 705,02026-06-16 10:282026-06-18
    FW40U269 749,0+0,42%41,016121 557 660,009 764,09 764,09 714,02026-06-16 10:282026-09-17
    FW40Z269 525,0+0,26%25,013285 750,009 525,09 525,09 525,02026-06-11 13:102026-12-17

    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.
    F11BM26140,4+1,23%1,713-822 337,30138,1140,6138,12026-06-16 10:262026-06-18
    F11BU26141,5+0,21%0,37316 946,00140,2142,6140,22026-06-16 09:452026-09-17
    F11BZ26145,15-6,26%-9,731217 418,00145,15145,15145,152026-06-15 11:002026-12-17
    FACPM26186,75+0,40%0,752037 313,00186,38186,75186,382026-06-16 09:562026-06-18
    FACPU26188,08+0,12%0,232-137 599,00187,91188,08187,912026-06-16 09:562026-09-17
    FACPZ26155,56-3,38%-5,441015 556,00155,56155,56155,562026-05-192026-12-17
    FALEM2636,573+4,49%1,573551246 076 833,8035,7936,635,252026-06-16 10:322026-06-18
    FALEU2636,879+4,50%1,58961163647 330,0035,937,5335,7652026-06-16 10:282026-09-17
    FALEZ2636,4+3,26%1,151310 920,0036,436,436,42026-06-05 13:412026-12-17
    FALRM26138,01+2,90%3,896182 172,00135,87138,01135,762026-06-16 10:092026-06-18
    FALRU26138,35+1,36%1,853355 203,00136,98138,35136,982026-06-16 10:142026-09-17
    FALRZ26126,57+7,45%8,781012 657,00126,57126,57126,572026-05-252026-12-17
    FAPRM2625,45-2,68%-0,73-110 362,1026,3626,36125,452026-06-15 10:482026-06-18
    FAPRU2626,433+4,55%1,151112 643,3026,43326,43326,4332026-05-212026-09-17
    FAPRZ2627,179+1,52%0,40811027 179,0027,17927,17927,1792026-05-222026-12-17
    FASBM2687,95-1,68%-1,5108 795,0087,9587,9587,952026-06-16 10:072026-06-18
    FASBU2686,5-3,44%-3,082034 650,0087,087,086,52026-06-08 12:302026-09-17
    FATTM2620,358-0,01%-0,00219-1060 123,3019,99720,3719,852026-06-16 10:282026-06-18
    FATTU2620,44-1,06%-0,22112061 207,0020,520,520,332026-06-16 09:522026-09-17
    FATTZ2620,636-4,17%-0,8981010 318,0020,63620,63620,6362026-06-16 09:482026-12-17
    FBDXM26708,98+3,05%20,969-10133 281,30695,67708,98695,672026-06-16 10:222026-06-18
    FBDXU26718,0+2,57%18,03221 230,00699,0718,0699,02026-06-16 10:252026-09-17
    FBDXZ26702,8+3,23%22,01-17 028,00702,8702,8702,82026-05-262026-12-17
    FCARM26790,0-2,20%-17,764031 884,00803,4804,0790,02026-06-12 09:052026-06-18
    FCARU26814,15-0,16%-1,342016 413,10827,16827,16814,152026-06-15 13:262026-09-17
    FCDRM26227,4+2,29%5,1139-703 351 724,00222,11230,01221,22026-06-16 10:302026-06-18
    FCDRU26231,0+2,26%5,184602 463 392,00226,0232,58223,52026-06-16 10:302026-09-17
    FCDRZ26227,3+0,30%0,694390 817,00226,1227,47226,12026-06-11 14:522026-12-17
    FCPSM2615,049-1,00%-0,15263-207399 961,2015,215,23815,0282026-06-16 10:262026-06-18
    FCPSU2615,32-0,72%-0,1112670111 026,0015,48615,48615,2612026-06-16 10:322026-09-17
    FCPSZ2615,84-0,88%-0,141324 809,2016,23316,23315,842026-06-15 15:572026-12-17
    FDIAM26176,37-0,63%-1,121017 637,00176,37176,37176,372026-06-16 09:392026-06-18
    FDIAU26172,60,00%0,01234 520,00172,6172,6172,62026-06-03 02:002026-09-17
    FDIAZ26159,4-3,41%-5,622064 560,00163,4163,4159,42026-05-282026-12-17
    FDNPM2629,51+1,06%0,3178-82454 340,4029,3829,5129,1832026-06-16 10:312026-06-18
    FDNPU2629,7+0,51%0,153241215 265,4029,55429,7829,352026-06-16 10:302026-09-17
    FDNPZ2630,103-0,73%-0,22103 010,3030,10330,10330,1032026-06-16 09:172026-12-17
    FDOMM26249,5-0,12%-0,31-124 950,00249,5249,5249,52026-05-152026-06-18
    FDOMU26255,0-0,35%-0,8940103 888,00255,89264,0255,02026-05-262026-09-17
    FDOMZ26230,97+1,23%2,82045 414,00223,17230,97223,172026-04-022026-12-17
    FEATM2610,55+2,23%0,236-2528 420,0010,510,5510,52026-06-15 14:282026-06-18
    FEBPM26650,81+5,69%35,014025 907,10642,4650,81642,42026-06-12 12:192026-06-18
    FEBPU26645,0+1,20%7,673219 330,00643,0645,0643,02026-06-16 09:442026-09-17
    FENAM2619,73+0,54%0,1052039 549,0019,81919,81919,732026-06-15 11:012026-06-18
    FENAU2620,06+1,31%0,262240 030,0019,9720,0619,972026-06-15 14:052026-09-17
    FENAZ2620,535-4,43%-0,9511020 535,0020,53520,53520,5352026-05-152026-12-17
    FEUHM265,216+0,85%0,0442-110 446,005,235,235,2162026-06-16 10:112026-06-18
    FEUHU265,18+2,17%0,11115 180,005,185,185,182026-06-15 11:232026-09-17
    FEUHZ265,24-0,25%-0,0132210 472,005,2325,245,2322026-06-08 09:272026-12-17
    FGPWM2688,1+2,30%1,985052 737,0087,088,1787,02026-06-15 12:022026-06-18
    FGPWU2680,81+2,01%1,59108 081,0080,8180,8180,812026-06-03 02:002026-09-17
    FGPWZ2683,92+2,34%1,92118 392,0083,9283,9283,922026-06-12 09:452026-12-17
    FINGM26465,66+6,70%29,222292 134,00455,68465,66455,682026-06-12 14:502026-06-18
    FINGU26475,31+1,11%5,231047 531,00475,31475,31475,312026-06-16 09:142026-09-17
    FINGZ26386,16-4,49%-18,152-277 632,00390,16390,16386,162026-03-252026-12-17
    FJSWM2625,99-0,91%-0,2430-5105 237,6026,1126,6425,992026-06-16 10:282026-06-18
    FJSWU2626,4-1,61%-0,4333119122 584,8027,327,326,282026-06-16 10:282026-09-17
    FJSWZ2627,339+4,11%1,079102 733,9027,33927,33927,3392026-06-16 09:402026-12-17
    FKGHM26383,27+1,66%6,273894119 378 041,00374,99383,27371,92026-06-16 10:322026-06-18
    FKGHU26383,28+1,94%7,2898624 492 609,00375,5383,28371,82026-06-16 10:322026-09-17
    FKGHZ26384,45+2,23%8,41038 445,00384,45384,45384,452026-06-16 10:262026-12-17
    FKRUM26416,1+2,06%8,44-1353 998,30414,5416,1414,52026-06-15 09:022026-06-18
    FKRUU26416,4+1,17%4,8104 164,00416,4416,4416,42026-06-16 09:532026-09-17
    FKRUZ26412,0+0,50%2,072016 380,00407,0412,0407,02026-06-11 10:222026-12-17
    FKTYM261 222,98+1,07%12,981012 229,801 222,981 222,981 222,982026-06-16 10:282026-06-18
    FKTYU261 145,0-0,30%-3,481011 450,001 145,01 145,01 145,02026-06-16 09:002026-09-17
    FKTYZ261 072,0-3,54%-39,372043 460,001 101,01 101,01 072,02026-04-162026-12-17
    FLPPM2619 530,0-2,84%-570,02110420 180,8419 730,019 899,019 399,02026-06-16 10:262026-06-18
    FLPPU2619 610,0-2,86%-577,8107222 949,1720 175,020 175,019 610,02026-06-16 10:252026-09-17
    FLPPZ2620 360,0-0,68%-140,01020 767,2020 360,020 360,020 360,02026-06-15 14:282026-12-17
    FLWBM2621,349-2,47%-0,5419-2168 902,8021,021,34920,322026-06-12 15:592026-06-18
    FLWBU2621,85-3,04%-0,6863613 142,0022,0622,0621,82026-06-10 14:032026-09-17
    FLWBZ2625,08-24,00%-7,92215 016,0025,0825,0825,082026-04-272026-12-17
    FMABM267,038-8,83%-0,6821-1703,807,0387,0387,0382026-06-12 15:432026-06-18
    FMBKM261 449,0+2,77%39,0141257 170,601 429,01 449,01 410,02026-06-16 10:312026-06-18
    FMBKU261 455,0+2,72%38,52732549 903,501 410,01 456,01 410,02026-06-16 10:262026-09-17
    FMBKZ261 349,92+5,46%69,921113 499,201 349,921 349,921 349,922026-06-12 09:202026-12-17
    FMDVM2690,75+3,66%3,2297-323 631 171,0087,1692,5987,02026-06-16 10:302026-06-18
    FMDVU2692,05+3,69%3,286032853 861,0090,7793,5189,492026-06-16 10:232026-09-17
    FMDVZ2686,15+0,76%0,65118 615,0086,1586,1586,152026-06-15 09:402026-12-17
    FMILM2620,733+2,64%0,5333161 753,0020,5320,73320,492026-06-16 10:222026-06-18
    FMILU2620,85+2,08%0,4253262 125,0020,62520,8520,6252026-06-16 10:092026-09-17
    FMILZ2620,3+1,50%0,32240 497,0020,19720,320,1972026-05-282026-12-17
    FOPLM2615,8-1,25%-0,23047 500,0015,915,915,82026-06-16 10:312026-06-18
    FOPLU2615,57-0,67%-0,1053246 910,0015,6715,6715,572026-06-16 10:282026-09-17
    FOPLZ2613,868-2,34%-0,3331027 736,0013,86813,86813,8682026-04-082026-12-17
    FPCOM2634,47-1,23%-0,4327-14201 850,1034,88934,88933,2222026-06-16 10:142026-06-18
    FPCOU2634,0-2,86%-1,0103 400,0034,034,034,02026-06-16 09:002026-09-17
    FPEOM26232,85+1,93%4,42112300 996,00231,5232,85230,62026-06-16 10:222026-06-18
    FPEOU26234,0+1,08%2,52-146 635,00232,35234,0232,352026-06-16 10:232026-09-17
    FPEOZ26207,0-2,81%-5,9930306 835,00206,57207,0200,12026-03-252026-12-17
    FPGEM2610,21-0,49%-0,05144142 956,0010,19510,27210,152026-06-16 10:162026-06-18
    FPGEU2610,17-0,29%-0,031010 170,0010,1710,1710,172026-06-16 09:232026-09-17
    FPGEZ2610,359+2,19%0,22220104 130,0010,46710,46710,3592026-05-182026-12-17
    FPKNM26129,0-0,81%-1,0525494 052 742,00130,05130,55127,02026-06-16 10:292026-06-18
    FPKNU26130,31-0,65%-0,856911 280 850,00131,4131,4128,012026-06-16 10:292026-09-17
    FPKNZ26131,0-2,22%-2,982-126 197,00130,97131,0130,972026-06-16 10:232026-12-17
    FPKOM26105,63+2,55%2,63157-22 041 702,00103,24105,75103,232026-06-16 10:322026-06-18
    FPKOU26100,94+2,58%2,545152710 681,0098,05100,9598,052026-06-16 10:312026-09-17
    FPKOZ2699,12-0,30%-0,3109 912,0099,1299,1299,122026-06-15 16:132026-12-17
    FPKPM2611,47-7,57%-0,94151624 437,4012,21712,21711,472026-06-10 16:392026-06-18
    FPKPU2611,17-2,58%-0,296101 117,0011,1711,1711,172026-06-16 09:042026-09-17
    FPKPZ2611,54-8,57%-1,0813-1923 050,0011,5111,5411,512026-06-10 11:092026-12-17
    FPXMM267,805+4,98%0,3714-10140 935,007,7448,047,7442026-06-15 16:242026-06-18
    FPXMU268,092+5,81%0,4441614137 609,008,0458,1997,982026-06-15 16:472026-09-17
    FPZUM2667,2+0,64%0,43292207 806,0066,7367,366,732026-06-16 10:302026-06-18
    FPZUU2663,8+2,34%1,4610776 460,0063,0463,9863,042026-06-16 10:212026-09-17
    FPZUZ2663,98+2,80%1,74116 398,0063,9863,9863,982026-06-15 08:522026-12-17
    FTENM2694,93-2,44%-2,37312 857,8095,995,994,932026-06-16 09:562026-06-18
    FTENU2691,5-2,66%-2,5143 660,0091,591,591,52026-05-272026-09-17
    FTENZ2695,63-9,87%-10,471109 563,0095,6395,6395,632026-05-272026-12-17
    FTPEM269,707+0,07%0,007185261 094,009,589,7169,582026-06-16 10:252026-06-18
    FTPEU269,815-2,05%-0,2051310237 048,009,9799,989,72026-06-16 10:222026-09-17
    FTPEZ269,285-1,22%-0,1155-546 457,009,2779,3099,2772026-06-09 10:422026-12-17
    FXTBM26108,7+1,02%1,14065 252,00108,74108,93108,72026-06-16 09:182026-06-18
    FXTBU26110,06-0,15%-0,171011 006,00110,06110,06110,062026-06-15 09:052026-09-17
    FXTBZ26105,58+2,50%2,582-442 130,00105,24105,58105,242026-05-122026-12-17
    FZABM2625,801+1,94%0,49140-59260 186,8025,64225,91725,6122026-06-16 10:272026-06-18
    FZABU2625,8+1,57%0,432132365 917,5025,74925,8225,72026-06-16 10:282026-09-17
    FZABZ2625,553+0,64%0,16352397 606,2025,526,08225,52026-06-11 14:592026-12-17

    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.
    FCHFH274,7478-0,03%-0,0013104 747,804,74784,74784,74782026-06-16 09:482027-03-18
    FCHFM264,6079-0,18%-0,00823018 447,604,61594,61594,60792026-06-16 09:422026-06-18
    FCHFN264,6214-0,11%-0,0052104 621,404,62144,62144,62142026-06-12 17:002026-07-16
    FCHFU264,6549-0,13%-0,00593023 276,504,65564,65564,65492026-06-16 10:222026-09-17
    FCHFZ264,7001+0,14%0,00673-632 947,904,70814,70814,70012026-06-15 17:002026-12-17
    FEURH274,2844-0,31%-0,013532085 693,604,294,294,28442026-06-15 10:022027-03-18
    FEURM264,24720,00%0,00024-15 57716 991,504,25074,25074,24612026-06-16 10:282026-06-18
    FEURN264,2508-0,23%-0,00972-838 276,404,25324,25324,25082026-06-12 17:002026-07-16
    FEURU264,2667+0,11%0,00454-17110 823,004,25924,26674,25922026-06-15 16:272026-09-17
    FEURZ264,2775-0,14%-0,006128 30438 510,104,28174,28174,27752026-06-12 14:312026-12-17
    FGBPH274,9181+0,21%0,01021-1049 181,004,91814,91814,91812026-06-10 13:042027-03-18
    FGBPM264,9088-0,15%-0,00745224 559,204,91764,91764,90882026-06-16 10:322026-06-18
    FGBPN264,92+0,23%0,0111114 920,004,924,924,922026-06-10 10:242026-07-16
    FGBPU264,9095-0,23%-0,01141024 547,504,90954,90954,90952026-06-15 14:472026-09-17
    FGBPZ264,922+0,02%0,0012240196 878,004,92194,9224,92192026-06-12 14:192026-12-17
    FUSDH273,6627-0,16%-0,0058325256 121,503,66023,66273,6532026-06-15 14:212027-03-18
    FUSDM263,6597+0,05%0,001977-53 5151 609 506,703,67023,6733,65972026-06-16 10:302026-06-18
    FUSDN263,6702+0,34%0,01241055 053,003,67023,67023,67022026-06-16 08:452026-07-16
    FUSDU263,6612+0,05%0,00192110150 365,303,67023,6713,66122026-06-16 10:252026-09-17
    FUSDZ263,6513-0,52%-0,01991 59229 323 493,603,65243,65833,65132026-06-15 15:272026-12-17
    REKLAMA