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

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - kontrakty

Filtruj
Data ostatniej aktualizacji:Wt. 14.04.2026, 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.
FFINM2622 832,0+4,20%920,02-191 708,0023 022,023 022,022 832,02026-04-07 16:492026-06-18
FFINU2624 684,0+2,02%488,02099 066,0024 849,024 849,024 684,02026-04-14 13:042026-09-17
FW20H27203 626,0+1,54%55,01581 155 760,003 600,03 626,03 595,02026-04-14 16:472027-03-18
FW20KONT3 629,0+1,51%54,013 422-3301 717 354 480,003 600,03 636,03 580,02026-04-14 17:042026-06-18
FW20M26203 629,0+1,51%54,013 422-3301 717 354 480,003 600,03 636,03 580,02026-04-14 17:042026-06-18
FW20U26203 625,0+2,14%76,0256-1730 094 580,003 568,03 625,03 550,02026-04-14 17:002026-09-17
FW20Z26203 598,0+1,15%41,062212 754 980,003 586,03 598,03 570,02026-04-14 16:432026-12-17
FW40M269 070,0+0,70%63,01121810 870 020,009 045,09 082,09 005,02026-04-14 17:002026-06-18
FW40U269 020,0+0,87%78,03-1269 890,008 968,09 020,08 968,02026-04-14 12:282026-09-17
FW40Z269 027,0+5,95%507,07-2630 720,009 009,09 027,09 002,02026-04-13 16:202026-12-17

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.
F11BM26136,4-1,37%-1,9111 364,00136,4136,4136,42026-04-13 13:372026-06-18
F11BU26137,31-1,07%-1,491910 984,80137,31137,31137,312026-03-25 13:582026-09-17
F11BZ26134,66-1,08%-1,47108 079,60134,66134,66134,662026-04-02 14:182026-12-17
FACPM26170,26+1,95%3,269-2169 338,00169,55170,65168,222026-04-14 16:482026-06-18
FACPU26165,2-3,11%-5,331-9511 044,00164,39167,08163,62026-04-02 11:202026-09-17
FACPZ26166,6-2,28%-3,88216233 240,00166,6166,6166,62026-04-02 10:382026-12-17
FALEM2629,479+4,54%1,284583912 066 404,5028,429,47928,052026-04-14 17:002026-06-18
FALEU2626,42-1,12%-0,3102 642,0026,4226,4226,422026-03-27 12:492026-09-17
FALEZ2629,17+2,28%0,652720 392,5029,11729,1729,1172026-04-13 16:372026-12-17
FALRM26117,14-0,41%-0,484382 110,00117,04118,0117,042026-04-14 14:512026-06-18
FALRU26119,95+2,52%2,951211 995,00119,95119,95119,952026-04-10 11:412026-09-17
FAPRM2619,777-0,32%-0,063235 920,7019,71519,77719,7152026-04-14 14:202026-06-18
FAPRU2618,711-3,36%-0,651111 871,1018,71118,71118,7112026-02-25 15:072026-09-17
FASBM2652,86+5,96%2,974535187 930,0051,4952,8651,492026-04-14 15:472026-06-18
FASBU2641,996+2,02%0,83108 399,2041,99641,99641,9962026-03-23 12:152026-09-17
FATTM2617,8-3,21%-0,59181454 166,0018,53218,53217,82026-04-14 16:482026-06-18
FATTU2618,559+0,86%0,159111 855,9018,55918,55918,5592026-04-14 09:282026-09-17
FBDXM26738,0+1,25%9,113122 070,00732,0738,0732,02026-04-14 16:482026-06-18
FBDXU26639,00,00%0,0116 390,00639,0639,0639,02026-04-14 17:022026-09-17
FCARM26642,12-1,87%-12,231-212 842,40642,12642,12642,122026-03-20 11:182026-06-18
FCARU26626,12-3,12%-20,192025 458,60646,81646,81626,122026-03-03 14:442026-09-17
FCDRM26263,0+6,39%15,84139813 329 551,00246,9263,0246,92026-04-14 17:042026-06-18
FCDRU26259,0+5,62%13,782251 800,00259,0259,0259,02026-04-14 12:422026-09-17
FCDRZ26249,0-2,64%-6,763076 366,00258,66258,66249,02026-04-09 11:492026-12-17
FCPSM2611,61+0,52%0,06126-71424 225,1011,5511,6311,4922026-04-14 16:472026-06-18
FCPSU2611,942+0,45%0,053111 194,2011,94211,94211,9422026-04-14 16:152026-09-17
FCPSZ2611,9-1,78%-0,216214 760,0011,911,911,92026-04-08 17:002026-12-17
FDIAM26173,49+2,59%4,381017 349,00173,49173,49173,492026-04-14 10:212026-06-18
FDIAU26172,4+4,85%7,982067 812,00166,66172,4166,662026-04-08 16:162026-09-17
FDIAZ26166,37-3,30%-5,672033 877,00172,4172,4166,372026-04-02 16:272026-12-17
FDNPM2634,75+0,26%0,089158971 113 128,0034,9635,3834,5812026-04-14 17:042026-06-18
FDNPU2635,247+2,27%0,7831-27 049,4035,24735,24735,2472026-04-14 15:312026-09-17
FDNPZ2635,597+2,81%0,973147 119,4035,59735,59735,5972026-04-14 13:102026-12-17
FDOMM26233,29-0,82%-1,941123 329,00233,29233,29233,292026-03-26 11:492026-06-18
FDOMU26244,0+3,11%7,363096 900,00239,0247,0239,02026-04-08 14:412026-09-17
FDOMZ26230,97+1,23%2,82045 414,00223,17230,97223,172026-04-02 15:232026-12-17
FEATM2611,72-2,50%-0,33011 749,0011,7911,7911,722026-04-10 16:482026-06-18
FENAM2625,499-0,51%-0,13174204 770,0025,126,00225,12026-04-13 12:182026-06-18
FENAU2625,725-3,11%-0,8251251 450,0025,72525,72525,7252026-04-14 12:262026-09-17
FENAZ2626,791+11,63%2,7911026 791,0026,79126,79126,7912026-04-08 10:282026-12-17
FEUHM265,95-0,67%-0,043029 891,006,0916,0915,952026-04-14 13:362026-06-18
FEUHU266,075+3,92%0,2292212 121,006,0466,0756,0462026-03-23 14:062026-09-17
FGPWM2679,15+0,83%0,65117 915,0079,1579,1579,152026-04-14 09:422026-06-18
FGPWU2678,3+4,40%3,31078 300,0078,378,378,32026-04-14 09:372026-09-17
FINGM26429,5+4,02%16,633127 785,00418,64429,71418,642026-04-10 16:142026-06-18
FINGU26386,72+2,09%7,92176 972,00383,0386,72383,02026-03-26 11:532026-09-17
FINGZ26386,16-4,49%-18,152-277 632,00390,16390,16386,162026-03-25 11:122026-12-17
FJSWM2627,46-3,73%-1,063271-591 473 858,5029,2529,2527,12026-04-14 17:042026-06-18
FJSWU2628,9-1,70%-0,51-12 890,0028,928,928,92026-04-14 09:022026-09-17
FJSWZ2628,18-5,34%-1,591112 818,0028,1828,1828,182026-04-14 11:082026-12-17
FKGHM26313,16+2,68%8,161 4751460 208 522,00310,04319,0308,12026-04-14 17:002026-06-18
FKGHU26315,63+3,86%11,731410535 714,00311,63316,78311,632026-04-14 17:002026-09-17
FKGHZ26316,9+2,56%7,92163 377,00316,87316,9316,872026-04-14 09:062026-12-17
FKRUM26478,0-0,92%-4,442-19 615,80483,58483,58478,02026-04-14 09:272026-06-18
FKRUU26462,77+10,37%43,48104 627,70462,77462,77462,772026-04-01 09:512026-09-17
FKRUZ26464,29+2,11%9,59104 642,90464,29464,29464,292026-04-01 09:482026-12-17
FKTYM261 077,0+0,09%1,02-121 320,001 055,01 077,01 055,02026-04-13 11:412026-06-18
FKTYU261 034,23+12,92%118,311-110 342,301 034,231 034,231 034,232026-04-10 15:102026-09-17
FLPPM2623 734,99+1,30%305,051331 365 176,7223 499,9823 800,023 289,492026-04-14 16:482026-06-18
FLPPU2624 000,0+5,46%1 242,02347 598,0023 598,024 000,023 598,02026-04-14 11:112026-09-17
FLPPZ2622 299,9+10,57%2 131,833065 849,8021 499,922 299,921 499,92026-03-26 16:052026-12-17
FLWBM2627,104-6,54%-1,89815759 576,9027,1627,25626,7992026-04-14 17:002026-06-18
FLWBU2621,037-3,46%-0,754204 273,3021,69621,69621,0372026-02-04 11:572026-09-17
FLWBZ2633,0-2,94%-1,08146 900,0034,034,033,02026-04-01 10:362026-12-17
FMABM268,708+1,44%0,12411870,808,7088,7088,7082026-04-14 16:482026-06-18
FMBKM261 254,2-0,54%-6,814-1176 440,501 262,451 269,951 252,02026-04-14 17:002026-06-18
FMBKU261 249,99+10,37%117,491212 499,901 249,991 249,991 249,992026-04-08 14:172026-09-17
FMBKZ261 251,0+2,21%27,01025 020,001 251,01 251,01 251,02026-04-13 12:072026-12-17
FMDVM2691,76+1,39%1,26146-222 350 796,0090,1291,9290,02026-04-14 17:002026-06-18
FMDVU2691,39+1,54%1,39119 139,0091,3991,3991,392026-04-14 10:402026-09-17
FMDVZ2692,53+0,94%0,861218 506,0092,5392,5392,532026-04-14 13:252026-12-17
FMILM2618,9-1,26%-0,2413156 650,0018,818,9518,82026-04-14 12:302026-06-18
FMILU2619,1+4,01%0,7371119 100,0019,119,119,12026-04-14 15:212026-09-17
FMILZ2619,288+3,53%0,6581119 288,0019,28819,28819,2882026-04-14 15:242026-12-17
FOPLM2614,21-0,35%-0,055-170 885,0014,114,24514,12026-04-14 13:482026-06-18
FOPLU2612,669-6,02%-0,8121012 669,0012,66912,66912,6692026-03-20 09:552026-09-17
FOPLZ2613,868-2,34%-0,3331027 736,0013,86813,86813,8682026-04-08 09:052026-12-17
FPCOM2628,25+2,49%0,6856125 162,7027,56528,2527,5652026-04-14 15:532026-06-18
FPCOU2627,877-3,98%-1,1571013 938,5027,87727,87727,8772026-03-03 11:202026-09-17
FPEOM26235,3+1,21%2,825741 617 353,00234,35236,72232,62026-04-14 16:492026-06-18
FPEOU26236,0+1,59%3,72247 129,00235,29236,0235,292026-04-14 12:172026-09-17
FPEOZ26207,0-2,81%-5,9930306 835,00206,57207,0200,12026-03-25 10:022026-12-17
FPGEM2611,258-1,33%-0,15258-17720 718,0011,14111,25811,022026-04-14 17:002026-06-18
FPGEU2610,15-3,30%-0,3461220 300,0010,1510,1510,152026-03-17 09:312026-09-17
FPKNM26128,14-2,28%-2,99730-112 441 318,00130,0131,49127,42026-04-14 17:012026-06-18
FPKNU26125,5-0,46%-0,582025 050,00125,0125,5125,02026-04-14 12:042026-09-17
FPKNZ26131,0+3,07%3,9110131 000,00131,0131,0131,02026-04-07 09:102026-12-17
FPKOM26101,5+1,94%1,9360116710 672 208,0099,57102,099,572026-04-14 17:042026-06-18
FPKOU2696,7+1,58%1,510196 045,0094,0896,794,082026-04-14 17:002026-09-17
FPKOZ2697,5+1,51%1,456558 186,0096,5397,5296,482026-04-14 16:482026-12-17
FPKPM2613,88-1,35%-0,192-1015 400,0014,01214,01213,882026-04-13 12:012026-06-18
FPXMM269,5-1,04%-0,13128 630,009,539,69,52026-04-14 17:002026-06-18
FPXMU269,0-0,79%-0,0722018 311,009,3119,3119,02026-04-09 13:162026-09-17
FPZUM2668,86+1,35%0,921253950 522,0068,4168,8667,852026-04-14 17:042026-06-18
FPZUU2668,79+1,76%1,199161 543,0068,2268,7967,922026-04-14 16:482026-09-17
FPZUZ2659,4-6,71%-4,272011 757,0058,1759,458,172026-03-23 11:202026-12-17
FSPLM26613,4-0,74%-4,61025153 350,00613,4613,4613,42026-04-13 09:262026-06-18
FSPLU26633,58-3,46%-22,691031 679,00633,58633,58633,582026-04-14 09:352026-09-17
FTENM26100,2+1,93%1,912-1827 824,9098,4100,598,42026-04-14 12:542026-06-18
FTENU26103,3+2,68%2,7101 033,00103,3103,3103,32026-04-14 11:422026-09-17
FTENZ26104,2+2,66%2,7101 042,00104,2104,2104,22026-04-14 11:342026-12-17
FTPEM2610,171-4,05%-0,429401443 736,0010,53310,53310,1712026-04-14 17:002026-06-18
FTPEU2610,633+0,13%0,0141010 633,0010,63310,63310,6332026-04-14 09:452026-09-17
FTPEZ268,839-2,20%-0,1991044 195,008,8398,8398,8392026-03-23 09:232026-12-17
FXTBM26106,5+1,91%2,030-2346 506,00103,18106,5102,02026-04-14 16:322026-06-18
FXTBU26105,87+1,24%1,31-110 587,00105,87105,87105,872026-04-14 14:402026-09-17
FXTBZ26107,19+2,67%2,792-332 003,00105,65107,19105,652026-04-14 13:322026-12-17
FZABM2624,541+6,38%1,4715233342 649,7023,1724,54123,172026-04-14 17:002026-06-18
FZABU2624,071+11,70%2,521204 727,3023,20224,07123,2022026-04-14 09:082026-09-17
FZABZ2624,094+3,04%0,711024 094,0024,09424,09424,0942026-04-14 12:592026-12-17

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.
FCHFH274,7805+0,09%0,00431523 902,504,78054,78054,78052026-04-14 14:202027-03-18
FCHFJ264,6039+0,30%0,01371-25115 097,504,60394,60394,60392026-04-13 16:252026-04-16
FCHFM264,642+0,14%0,006513-374 231,004,63484,64544,63482026-04-14 16:242026-06-18
FCHFU264,6811-0,02%-0,0008229 362,204,68114,68114,68112026-04-14 08:452026-09-17
FCHFZ264,7261+0,32%0,015311047 261,004,72614,72614,72612026-04-13 11:502026-12-17
FEURH274,3026-0,03%-0,00148834 429,804,30484,30484,30262026-04-13 16:462027-03-18
FEURJ264,2433-0,06%-0,002511042 433,004,24334,24334,24332026-04-14 09:102026-04-16
FEURK264,2995+0,28%0,012130128 985,004,29954,29954,29952026-04-02 09:132026-05-14
FEURM264,2545-0,17%-0,00711242855 420,504,25654,25844,2542026-04-14 16:382026-06-18
FEURU264,2777-0,05%-0,00219-8553 713 117,404,27874,27874,27422026-04-10 13:262026-09-17
FEURZ264,29-0,23%-0,012738 615,604,29074,29074,292026-04-10 16:162026-12-17
FGBPH274,8695-0,03%-0,001631158 438,204,874,87324,86952026-04-14 09:352027-03-18
FGBPJ264,9365-0,12%-0,00571-14 936,504,93654,93654,93652026-03-31 15:222026-04-16
FGBPK264,9-0,28%-0,01361-14 900,004,94,94,92026-04-02 16:362026-05-14
FGBPM264,8783-0,11%-0,00546-134 147,604,87564,87984,87562026-04-14 13:482026-06-18
FGBPU264,8886-0,16%-0,00792-30161 311,804,88824,88864,88822026-04-08 08:472026-09-17
FGBPZ264,9612+0,31%0,01521-30148 836,004,96124,96124,96122026-03-09 09:442026-12-17
FUSDH273,606-0,90%-0,03296093 801,403,613,61113,60182026-04-14 13:212027-03-18
FUSDJ263,6036-0,59%-0,02131018 018,003,60363,60363,60362026-04-14 10:282026-04-16
FUSDK263,5968-0,77%-0,02811035 968,003,59683,59683,59682026-04-14 14:432026-05-14
FUSDM263,5901-1,03%-0,03744566211 898 693,703,6073,6073,59012026-04-14 17:002026-06-18
FUSDU263,594-1,01%-0,036518127550 863,803,6043,60623,5942026-04-14 17:002026-09-17
FUSDZ263,601-0,91%-0,03294-2082 831,003,6063,6063,6012026-04-14 13:582026-12-17
REKLAMA