Notowania GPW - kontrakty
Data ostatniej aktualizacji:Wt. 28.07.2026, 17:04
Filtry
Kontrakty indeksowe
Wszystkie kursy w tabeli oraz zmiana są podane w punktach indeksowych. Dane opóźnione o 15 minut.
| Walor | Kurs | Zm. % | Zm. | LOP | Δ Zmiana LOP | Obrót (zł) | Otwarcie | Max | Min | Czas | Wygas. | ||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FFINU26 | 25 734,0 | +2,36% | 594,0 | 1 | 1 | 51 468,00 | 25 734,0 | 25 734,0 | 25 734,0 | 2026-07-27 14:48 | 2026-09-17 | ||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
| FGMSU26 | 17 118,0 | -1,19% | -207,0 | 1 | 1 | 17 118,00 | 17 118,0 | 17 118,0 | 17 118,0 | 2026-07-16 11:05 | 2026-09-17 | ||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
| FW20H2720 | 3 851,0 | -0,34% | -13,0 | 32 | 15 | 2 952 740,00 | 3 864,0 | 3 896,0 | 3 851,0 | 2026-07-28 15:52 | 2027-03-18 | ||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
| FW20KONT | 3 801,0 | -0,21% | -8,0 | 13 151 | 364 | 1 640 217 500,00 | 3 789,0 | 3 845,0 | 3 788,0 | 2026-07-28 17:03 | 2026-09-17 | ||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
| FW20M2720 | 3 848,0 | -0,29% | -11,0 | 32 | -8 | 4 809 500,00 | 3 852,0 | 3 891,0 | 3 848,0 | 2026-07-28 16:09 | 2027-06-17 | ||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
| FW20U2620 | 3 801,0 | -0,21% | -8,0 | 13 151 | 364 | 1 640 217 500,00 | 3 789,0 | 3 845,0 | 3 788,0 | 2026-07-28 17:03 | 2026-09-17 | ||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
| FW20Z2620 | 3 827,0 | -0,21% | -8,0 | 245 | 14 | 30 403 120,00 | 3 815,0 | 3 874,0 | 3 815,0 | 2026-07-28 17:00 | 2026-12-17 | ||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
| FW40H27 | 10 192,0 | +0,84% | 85,0 | 21 | 8 | 5 400 190,00 | 10 148,0 | 10 242,0 | 10 143,0 | 2026-07-28 16:30 | 2027-03-18 | ||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
| FW40U26 | 10 039,0 | +0,34% | 34,0 | 89 | -13 | 11 437 470,00 | 9 961,0 | 10 100,0 | 9 961,0 | 2026-07-28 17:00 | 2026-09-17 | ||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
| FW40Z26 | 10 108,0 | +0,68% | 68,0 | 11 | 5 | 1 212 020,00 | 10 054,0 | 10 132,0 | 10 054,0 | 2026-07-28 14:42 | 2026-12-17 | ||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
Kontrakty akcyjne
Wszystkie kursy w tabeli oraz zmiana są podane w złotych. Dane opóźnione o 15 minut.
| Walor | Kurs | Zm. % | Zm. | LOP | Δ Zmiana LOP | Obrót (zł) | Otwarcie | Max | Min | Czas | Wygas. |
|---|---|---|---|---|---|---|---|---|---|---|---|
| F11BU26 | 133,0 | -0,60% | -0,8 | 3 | 1 | 7 998,60 | 133,45 | 133,48 | 133,0 | 2026-07-28 16:40 | 2026-09-17 |
| F11BZ26 | 145,15 | -6,26% | -9,7 | 3 | 12 | 17 418,00 | 145,15 | 145,15 | 145,15 | 2026-06-15 | 2026-12-17 |
| FACPH27 | 180,34 | -0,01% | -0,01 | 1 | 0 | 36 068,00 | 180,34 | 180,34 | 180,34 | 2026-06-22 | 2027-03-18 |
| FACPU26 | 194,49 | +1,24% | 2,39 | 21 | -6 | 407 456,00 | 194,0 | 195,11 | 191,98 | 2026-07-28 11:32 | 2026-09-17 |
| FACPZ26 | 176,0 | -3,96% | -7,25 | 2 | 2 | 35 210,00 | 176,1 | 176,1 | 176,0 | 2026-06-22 | 2026-12-17 |
| FALEH27 | 45,999 | +4,55% | 2,0 | 1 | 1 | 4 599,90 | 45,999 | 45,999 | 45,999 | 2026-07-21 11:31 | 2027-03-18 |
| FALEU26 | 45,219 | +0,15% | 0,069 | 134 | -20 | 944 815,50 | 45,139 | 45,25 | 44,629 | 2026-07-28 17:01 | 2026-09-17 |
| FALEZ26 | 45,0 | +2,55% | 1,12 | 1 | 1 | 4 500,00 | 45,0 | 45,0 | 45,0 | 2026-07-15 02:00 | 2026-12-17 |
| FALRH27 | 134,21 | -4,30% | -6,03 | 1 | 1 | 13 421,00 | 134,21 | 134,21 | 134,21 | 2026-07-17 09:15 | 2027-03-18 |
| FALRU26 | 135,0 | +0,07% | 0,1 | 7 | 3 | 95 532,00 | 136,0 | 137,5 | 135,0 | 2026-07-28 15:27 | 2026-09-17 |
| FALRZ26 | 139,05 | -2,35% | -3,35 | 1 | 1 | 13 905,00 | 139,05 | 139,05 | 139,05 | 2026-07-14 | 2026-12-17 |
| FAPRH27 | 29,607 | +7,78% | 2,136 | 1 | 1 | 2 960,70 | 29,607 | 29,607 | 29,607 | 2026-07-28 09:14 | 2027-03-18 |
| FAPRU26 | 29,9 | +4,36% | 1,25 | 5 | -2 | 14 390,00 | 28,05 | 29,9 | 28,05 | 2026-07-28 17:00 | 2026-09-17 |
| FAPRZ26 | 29,112 | +5,60% | 1,544 | 1 | 1 | 2 911,20 | 29,112 | 29,112 | 29,112 | 2026-07-28 10:42 | 2026-12-17 |
| FASBU26 | 103,64 | -7,46% | -8,36 | 76 | 17 | 934 593,00 | 110,5 | 110,5 | 102,0 | 2026-07-28 16:49 | 2026-09-17 |
| FASBZ26 | 98,2 | +2,19% | 2,1 | 1 | 0 | 9 820,00 | 98,2 | 98,2 | 98,2 | 2026-06-22 | 2026-12-17 |
| FATTH27 | 19,423 | -0,62% | -0,122 | 1 | 1 | 1 942,30 | 19,423 | 19,423 | 19,423 | 2026-07-09 | 2027-03-18 |
| FATTU26 | 19,24 | -0,10% | -0,02 | 5 | 2 | 9 667,00 | 19,41 | 19,47 | 19,24 | 2026-07-28 16:47 | 2026-09-17 |
| FATTZ26 | 19,996 | +1,37% | 0,271 | 1 | 0 | 1 999,60 | 19,996 | 19,996 | 19,996 | 2026-07-01 | 2026-12-17 |
| FBDXH27 | 758,47 | +0,31% | 2,31 | 1 | 2 | 15 169,40 | 758,47 | 758,47 | 758,47 | 2026-07-28 09:13 | 2027-03-18 |
| FBDXU26 | 757,0 | +1,10% | 8,24 | 24 | 1 | 188 603,10 | 752,5 | 760,99 | 746,6 | 2026-07-28 16:49 | 2026-09-17 |
| FBDXZ26 | 702,8 | +3,23% | 22,0 | 1 | -1 | 7 028,00 | 702,8 | 702,8 | 702,8 | 2026-05-26 | 2026-12-17 |
| FCARU26 | 814,15 | -0,16% | -1,34 | 2 | 0 | 16 413,10 | 827,16 | 827,16 | 814,15 | 2026-06-15 | 2026-09-17 |
| FCDRH27 | 234,35 | -0,20% | -0,48 | 1 | 1 | 23 435,00 | 234,35 | 234,35 | 234,35 | 2026-07-23 15:10 | 2027-03-18 |
| FCDRU26 | 239,01 | +1,22% | 2,87 | 179 | -14 | 4 611 656,00 | 236,0 | 239,32 | 235,0 | 2026-07-28 17:01 | 2026-09-17 |
| FCDRZ26 | 239,2 | +1,36% | 3,2 | 3 | 0 | 71 801,00 | 239,5 | 239,5 | 239,2 | 2026-07-28 15:46 | 2026-12-17 |
| FCPSH27 | 16,98 | +3,10% | 0,51 | 2 | 2 | 3 394,00 | 16,96 | 16,98 | 16,96 | 2026-07-17 13:13 | 2027-03-18 |
| FCPSU26 | 17,171 | +2,55% | 0,427 | 126 | -169 | 689 066,90 | 16,61 | 17,184 | 16,53 | 2026-07-28 17:03 | 2026-09-17 |
| FCPSZ26 | 17,589 | +3,10% | 0,529 | 11 | 15 | 32 943,30 | 17,32 | 17,589 | 16,84 | 2026-07-28 17:04 | 2026-12-17 |
| FDIAH27 | 189,0 | +2,89% | 5,31 | 2 | 0 | 74 400,00 | 183,0 | 189,0 | 183,0 | 2026-07-07 | 2027-03-18 |
| FDIAU26 | 184,09 | +0,87% | 1,59 | 3 | 0 | 55 172,00 | 183,79 | 184,09 | 183,79 | 2026-07-10 | 2026-09-17 |
| FDIAZ26 | 178,0 | -2,73% | -5,0 | 2 | 0 | 72 200,00 | 183,0 | 183,0 | 178,0 | 2026-07-14 | 2026-12-17 |
| FDNPH27 | 32,6 | +10,81% | 3,179 | 4 | 0 | 16 261,80 | 32,367 | 32,6 | 32,367 | 2026-07-28 16:26 | 2027-03-18 |
| FDNPU26 | 31,34 | +4,99% | 1,49 | 370 | 96 | 2 136 898,20 | 29,55 | 31,78 | 29,55 | 2026-07-28 17:00 | 2026-09-17 |
| FDNPZ26 | 30,007 | -2,04% | -0,626 | 1 | 0 | 12 002,80 | 30,007 | 30,007 | 30,007 | 2026-07-23 13:41 | 2026-12-17 |
| FDOMH27 | 252,0 | -2,51% | -6,5 | 2 | 0 | 102 400,00 | 260,0 | 260,0 | 252,0 | 2026-07-27 15:16 | 2027-03-18 |
| FDOMU26 | 251,0 | -2,33% | -6,0 | 1 | -1 | 25 100,00 | 251,0 | 251,0 | 251,0 | 2026-07-16 08:45 | 2026-09-17 |
| FDOMZ26 | 260,0 | +0,78% | 2,0 | 1 | 0 | 26 000,00 | 260,0 | 260,0 | 260,0 | 2026-07-27 16:44 | 2026-12-17 |
| FEATU26 | 10,442 | +0,39% | 0,041 | 1 | -1 | 1 044,20 | 10,442 | 10,442 | 10,442 | 2026-07-24 15:53 | 2026-09-17 |
| FEBPU26 | 673,0 | +3,38% | 22,0 | 1 | 0 | 6 730,00 | 673,0 | 673,0 | 673,0 | 2026-07-21 09:02 | 2026-09-17 |
| FEBPZ26 | 650,0 | -0,58% | -3,82 | 1 | 0 | 13 000,00 | 650,0 | 650,0 | 650,0 | 2026-06-22 | 2026-12-17 |
| FENAH27 | 20,46 | +0,86% | 0,174 | 1 | -1 | 20 460,00 | 20,46 | 20,46 | 20,46 | 2026-07-27 09:33 | 2027-03-18 |
| FENAU26 | 20,2 | -1,94% | -0,4 | 1 | 0 | 20 200,00 | 20,2 | 20,2 | 20,2 | 2026-07-27 17:00 | 2026-09-17 |
| FENAZ26 | 21,011 | +5,09% | 1,018 | 1 | 0 | 21 011,00 | 21,011 | 21,011 | 21,011 | 2026-07-23 11:41 | 2026-12-17 |
| FEUHU26 | 4,91 | -1,49% | -0,0744 | 15 | 11 | 78 829,10 | 4,91 | 4,9428 | 4,9 | 2026-07-28 15:02 | 2026-09-17 |
| FEUHZ26 | 5,07 | +0,80% | 0,04 | 1 | 1 | 5 070,00 | 5,07 | 5,07 | 5,07 | 2026-07-24 09:43 | 2026-12-17 |
| FGPWH27 | 103,07 | -1,17% | -1,22 | 6 | 10 | 211 695,00 | 100,94 | 103,07 | 100,61 | 2026-07-28 12:40 | 2027-03-18 |
| FGPWU26 | 96,8 | -4,16% | -4,2 | 29 | 2 | 514 727,00 | 100,03 | 100,51 | 96,8 | 2026-07-28 16:24 | 2026-09-17 |
| FGPWZ26 | 100,45 | +1,28% | 1,27 | 2 | 0 | 200 900,00 | 100,45 | 100,45 | 100,45 | 2026-07-28 11:56 | 2026-12-17 |
| FINGU26 | 432,0 | -1,14% | -5,0 | 1 | -1 | 43 200,00 | 432,0 | 432,0 | 432,0 | 2026-07-28 16:08 | 2026-09-17 |
| FINGZ26 | 478,0 | +3,34% | 15,43 | 2 | 0 | 94 100,00 | 463,0 | 478,0 | 463,0 | 2026-07-14 | 2026-12-17 |
| FJSWH27 | 25,93 | -1,88% | -0,496 | 1 | 0 | 5 186,00 | 25,93 | 25,93 | 25,93 | 2026-06-24 | 2027-03-18 |
| FJSWU26 | 25,39 | -1,97% | -0,51 | 66 | 8 | 256 332,90 | 25,87 | 25,87 | 25,12 | 2026-07-28 17:00 | 2026-09-17 |
| FJSWZ26 | 25,997 | -1,40% | -0,369 | 1 | 0 | 2 599,70 | 25,997 | 25,997 | 25,997 | 2026-07-28 10:18 | 2026-12-17 |
| FKGHH27 | 311,95 | -2,06% | -6,55 | 1 | 1 | 31 195,00 | 311,95 | 311,95 | 311,95 | 2026-07-21 09:11 | 2027-03-18 |
| FKGHU26 | 295,55 | -3,26% | -9,95 | 875 | 185 | 31 406 792,00 | 300,0 | 304,8 | 294,64 | 2026-07-28 17:04 | 2026-09-17 |
| FKGHZ26 | 297,32 | -5,39% | -16,94 | 11 | -1 | 332 461,00 | 301,99 | 306,0 | 297,32 | 2026-07-28 16:46 | 2026-12-17 |
| FKRUH27 | 418,23 | -1,36% | -5,77 | 1 | -1 | 4 182,30 | 418,23 | 418,23 | 418,23 | 2026-07-15 02:00 | 2027-03-18 |
| FKRUU26 | 432,0 | +1,41% | 6,0 | 17 | -15 | 103 498,20 | 427,0 | 433,0 | 427,0 | 2026-07-28 15:42 | 2026-09-17 |
| FKRUZ26 | 425,0 | +1,19% | 5,0 | 1 | 0 | 4 250,00 | 425,0 | 425,0 | 425,0 | 2026-07-22 10:37 | 2026-12-17 |
| FKTYH27 | 1 284,98 | +10,20% | 118,98 | 7 | 9 | 128 846,90 | 1 294,0 | 1 294,0 | 1 283,05 | 2026-07-24 16:35 | 2027-03-18 |
| FKTYU26 | 1 266,0 | -0,47% | -6,0 | 12 | -5 | 152 097,60 | 1 285,1 | 1 285,1 | 1 255,0 | 2026-07-28 16:38 | 2026-09-17 |
| FKTYZ26 | 1 072,0 | -3,54% | -39,37 | 2 | 0 | 43 460,00 | 1 101,0 | 1 101,0 | 1 072,0 | 2026-04-16 | 2026-12-17 |
| FLPPH27 | 18 050,0 | -3,61% | -675,15 | 3 | 0 | 110 000,00 | 18 600,0 | 18 600,0 | 18 050,0 | 2026-06-24 | 2027-03-18 |
| FLPPU26 | 20 910,0 | +0,82% | 170,0 | 28 | -11 | 598 584,82 | 20 749,0 | 21 187,0 | 20 749,0 | 2026-07-28 16:48 | 2026-09-17 |
| FLPPZ26 | 21 402,99 | +4,20% | 862,95 | 1 | 1 | 21 831,05 | 21 402,99 | 21 402,99 | 21 402,99 | 2026-07-28 17:00 | 2026-12-17 |
| FLWBH27 | 21,21 | +0,64% | 0,134 | 2 | 0 | 4 242,00 | 21,21 | 21,21 | 21,21 | 2026-06-24 | 2027-03-18 |
| FLWBU26 | 21,3 | +0,51% | 0,108 | 5 | 1 | 10 683,50 | 21,525 | 21,548 | 21,182 | 2026-07-28 17:00 | 2026-09-17 |
| FLWBZ26 | 21,003 | -2,31% | -0,497 | 2 | 2 | 4 200,60 | 21,003 | 21,003 | 21,003 | 2026-06-22 | 2026-12-17 |
| FMABU26 | 7,709 | -1,57% | -0,123 | 4 | 40 | 30 958,00 | 7,75 | 7,79 | 7,709 | 2026-07-28 16:06 | 2026-09-17 |
| FMBKH27 | 1 320,41 | -5,46% | -76,29 | 1 | 1 | 13 204,10 | 1 320,41 | 1 320,41 | 1 320,41 | 2026-07-28 11:50 | 2027-03-18 |
| FMBKU26 | 1 324,0 | -1,52% | -20,5 | 14 | 2 | 347 878,60 | 1 333,33 | 1 348,0 | 1 324,0 | 2026-07-28 17:00 | 2026-09-17 |
| FMBKZ26 | 1 336,59 | -2,44% | -33,41 | 2 | -2 | 26 858,40 | 1 349,25 | 1 349,25 | 1 336,59 | 2026-07-23 14:04 | 2026-12-17 |
| FMDVH27 | 90,89 | -3,77% | -3,56 | 1 | 1 | 9 089,00 | 90,89 | 90,89 | 90,89 | 2026-07-23 13:04 | 2027-03-18 |
| FMDVU26 | 89,69 | +0,78% | 0,69 | 154 | -5 | 1 811 748,00 | 88,01 | 90,56 | 88,01 | 2026-07-28 16:45 | 2026-09-17 |
| FMDVZ26 | 99,5 | -2,45% | -2,5 | 2 | 10 | 109 550,00 | 100,5 | 100,5 | 99,5 | 2026-07-13 | 2026-12-17 |
| FMILU26 | 19,695 | -0,39% | -0,078 | 7 | -2 | 138 627,00 | 19,916 | 19,916 | 19,6 | 2026-07-28 16:30 | 2026-09-17 |
| FMILZ26 | 20,771 | -1,09% | -0,229 | 2 | 2 | 41 439,00 | 20,668 | 20,771 | 20,668 | 2026-06-22 | 2026-12-17 |
| FOPLU26 | 16,33 | +11,47% | 1,68 | 70 | -6 | 1 284 912,00 | 14,878 | 16,33 | 14,73 | 2026-07-28 17:02 | 2026-09-17 |
| FOPLZ26 | 16,2 | +14,00% | 1,99 | 1 | 1 | 16 200,00 | 16,2 | 16,2 | 16,2 | 2026-07-28 16:48 | 2026-12-17 |
| FPCOH27 | 44,732 | +6,01% | 2,536 | 2 | 1 | 8 825,80 | 43,526 | 44,732 | 43,526 | 2026-07-22 16:34 | 2027-03-18 |
| FPCOU26 | 46,015 | +2,01% | 0,905 | 109 | 53 | 838 024,30 | 45,47 | 46,46 | 45,27 | 2026-07-28 16:48 | 2026-09-17 |
| FPCOZ26 | 45,78 | +1,78% | 0,8 | 1 | 2 | 9 156,00 | 45,78 | 45,78 | 45,78 | 2026-07-28 09:00 | 2026-12-17 |
| FPEOH27 | 232,2 | -1,23% | -2,9 | 1 | -1 | 23 220,00 | 232,2 | 232,2 | 232,2 | 2026-07-17 14:50 | 2027-03-18 |
| FPEOU26 | 238,53 | +0,01% | 0,03 | 112 | -14 | 2 884 398,00 | 237,0 | 242,2 | 237,0 | 2026-07-28 17:00 | 2026-09-17 |
| FPEOZ26 | 240,0 | -2,83% | -7,0 | 1 | -1 | 24 000,00 | 240,0 | 240,0 | 240,0 | 2026-07-22 09:39 | 2026-12-17 |
| FPGEU26 | 9,97 | -3,72% | -0,385 | 161 | 70 | 1 761 753,00 | 10,226 | 10,268 | 9,872 | 2026-07-28 16:39 | 2026-09-17 |
| FPGEZ26 | 9,59 | -3,13% | -0,31 | 1 | 0 | 9 590,00 | 9,59 | 9,59 | 9,59 | 2026-06-24 | 2026-12-17 |
| FPKNH27 | 150,06 | -2,56% | -3,94 | 1 | 0 | 15 006,00 | 150,06 | 150,06 | 150,06 | 2026-07-28 09:57 | 2027-03-18 |
| FPKNU26 | 145,42 | -3,68% | -5,56 | 735 | -146 | 12 538 356,00 | 150,6 | 150,98 | 145,19 | 2026-07-28 17:04 | 2026-09-17 |
| FPKNZ26 | 146,26 | -3,43% | -5,19 | 17 | -16 | 295 721,00 | 150,02 | 150,02 | 146,1 | 2026-07-28 15:44 | 2026-12-17 |
| FPKOH27 | 105,84 | +2,04% | 2,12 | 1 | 1 | 10 584,00 | 105,84 | 105,84 | 105,84 | 2026-07-28 09:37 | 2027-03-18 |
| FPKOU26 | 104,63 | +1,39% | 1,43 | 315 | 1 | 3 901 681,00 | 102,92 | 105,2 | 102,63 | 2026-07-28 17:01 | 2026-09-17 |
| FPKOZ26 | 104,8 | +0,70% | 0,73 | 4 | -1 | 42 015,00 | 104,7 | 105,5 | 104,7 | 2026-07-28 16:08 | 2026-12-17 |
| FPKPH27 | 10,542 | +2,13% | 0,22 | 1 | 0 | 1 054,20 | 10,542 | 10,542 | 10,542 | 2026-07-21 13:32 | 2027-03-18 |
| FPKPU26 | 10,48 | +1,45% | 0,15 | 3 | 0 | 3 132,00 | 10,4 | 10,48 | 10,4 | 2026-07-27 17:00 | 2026-09-17 |
| FPKPZ26 | 10,743 | +1,63% | 0,172 | 1 | 1 | 1 074,30 | 10,743 | 10,743 | 10,743 | 2026-07-14 | 2026-12-17 |
| FPXMH27 | 7,787 | -3,76% | -0,304 | 2 | 0 | 16 137,00 | 8,35 | 8,35 | 7,787 | 2026-06-23 | 2027-03-18 |
| FPXMU26 | 6,66 | -0,60% | -0,04 | 4 | 2 | 33 380,00 | 6,7 | 6,7 | 6,65 | 2026-07-28 10:10 | 2026-09-17 |
| FPXMZ26 | 6,991 | -1,63% | -0,116 | 1 | 0 | 6 991,00 | 6,991 | 6,991 | 6,991 | 2026-07-08 | 2026-12-17 |
| FPZUH27 | 67,38 | +0,27% | 0,18 | 1 | -1 | 6 738,00 | 67,38 | 67,38 | 67,38 | 2026-07-28 16:47 | 2027-03-18 |
| FPZUU26 | 66,32 | +0,20% | 0,13 | 118 | -23 | 1 056 701,00 | 65,4 | 67,0 | 65,4 | 2026-07-28 17:00 | 2026-09-17 |
| FPZUZ26 | 67,62 | +0,70% | 0,47 | 5 | 1 | 33 682,00 | 67,2 | 67,7 | 67,0 | 2026-07-28 17:00 | 2026-12-17 |
| FTENH27 | 103,2 | +3,41% | 3,4 | 1 | 0 | 1 032,00 | 103,2 | 103,2 | 103,2 | 2026-07-28 09:38 | 2027-03-18 |
| FTENU26 | 99,5 | +2,05% | 2,0 | 6 | 4 | 6 975,50 | 99,8 | 99,8 | 99,5 | 2026-07-28 10:39 | 2026-09-17 |
| FTENZ26 | 102,0 | +3,45% | 3,4 | 1 | 0 | 1 020,00 | 102,0 | 102,0 | 102,0 | 2026-07-28 09:35 | 2026-12-17 |
| FTPEH27 | 9,166 | -3,24% | -0,307 | 1 | 0 | 45 830,00 | 9,166 | 9,166 | 9,166 | 2026-07-02 | 2027-03-18 |
| FTPEU26 | 9,204 | -1,56% | -0,146 | 64 | 7 | 667 076,00 | 9,35 | 9,396 | 9,194 | 2026-07-28 17:00 | 2026-09-17 |
| FTPEZ26 | 9,66 | +4,04% | 0,375 | 2 | 3 | 28 444,00 | 9,392 | 9,66 | 9,392 | 2026-06-22 | 2026-12-17 |
| FXTBH27 | 141,59 | +1,53% | 2,13 | 2 | -6 | 141 590,00 | 141,59 | 141,59 | 141,59 | 2026-07-27 09:22 | 2027-03-18 |
| FXTBU26 | 138,19 | -1,01% | -1,41 | 51 | 22 | 764 468,00 | 138,0 | 140,4 | 137,84 | 2026-07-28 16:45 | 2026-09-17 |
| FXTBZ26 | 138,22 | +0,96% | 1,32 | 1 | 0 | 13 822,00 | 138,22 | 138,22 | 138,22 | 2026-07-28 15:38 | 2026-12-17 |
| FZABH27 | 27,7 | -13,44% | -4,3 | 3 | 0 | 138 500,00 | 27,7 | 27,7 | 27,7 | 2026-07-27 09:05 | 2027-03-18 |
| FZABU26 | 28,4 | -0,17% | -0,049 | 249 | -361 | 2 889 260,10 | 28,171 | 28,918 | 28,171 | 2026-07-28 17:04 | 2026-09-17 |
| FZABZ26 | 28,311 | -10,10% | -3,179 | 11 | -24 | 150 719,30 | 27,7 | 28,311 | 27,11 | 2026-07-27 11:27 | 2026-12-17 |
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.
| Walor | Kurs | Zm. % | Zm. | LOP | Δ Zmiana LOP | Obrót (zł) | Otwarcie | Max | Min | Czas | Wygas. |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FCHFH27 | 4,74 | +0,42% | 0,02 | 10 | 12 | 99 720,50 | 4,7563 | 4,7626 | 4,74 | 2026-07-28 17:00 | 2027-03-18 |
| FCHFM27 | 4,775 | +0,53% | 0,025 | 24 | 31 | 234 612,50 | 4,8026 | 4,8084 | 4,775 | 2026-07-28 17:00 | 2027-06-17 |
| FCHFU26 | 4,6677 | +0,04% | 0,0019 | 5 | 19 | 116 692,50 | 4,6677 | 4,6677 | 4,6677 | 2026-07-28 17:00 | 2026-09-17 |
| FCHFZ26 | 4,713 | +0,17% | 0,008 | 11 | 1 | 65 994,00 | 4,71 | 4,716 | 4,71 | 2026-07-28 17:01 | 2026-12-17 |
| FEURH27 | 4,3626 | +0,14% | 0,006 | 2 | 2 | 8 724,90 | 4,3623 | 4,3626 | 4,3623 | 2026-07-28 12:56 | 2027-03-18 |
| FEURM27 | 4,377 | -0,07% | -0,003 | 1 | 5 | 21 885,00 | 4,377 | 4,377 | 4,377 | 2026-07-23 13:51 | 2027-06-17 |
| FEURQ26 | 4,3341 | -0,07% | -0,0032 | 1 | 0 | 8 668,20 | 4,3341 | 4,3341 | 4,3341 | 2026-07-21 16:39 | 2026-08-20 |
| FEURU26 | 4,335 | +0,07% | 0,003 | 8 | 3 | 82 361,20 | 4,3293 | 4,336 | 4,3293 | 2026-07-28 16:31 | 2026-09-17 |
| FEURZ26 | 4,3494 | +0,12% | 0,005 | 3 | 344 | 1 509 243,00 | 4,35 | 4,35 | 4,3494 | 2026-07-28 13:07 | 2026-12-17 |
| FGBPH27 | 5,05 | +0,11% | 0,0058 | 1 | 5 | 25 250,00 | 5,05 | 5,05 | 5,05 | 2026-07-09 | 2027-03-18 |
| FGBPM27 | 5,042 | -0,15% | -0,0077 | 1 | -10 | 50 420,00 | 5,042 | 5,042 | 5,042 | 2026-07-27 11:03 | 2027-06-17 |
| FGBPQ26 | 5,0718 | -0,65% | -0,0334 | 1 | -2 | 10 143,60 | 5,0718 | 5,0718 | 5,0718 | 2026-07-21 17:00 | 2026-08-20 |
| FGBPU26 | 5,0584 | +0,10% | 0,0052 | 2 | 5 | 30 374,40 | 5,0632 | 5,0632 | 5,0584 | 2026-07-28 16:49 | 2026-09-17 |
| FGBPZ26 | 5,0569 | -0,34% | -0,0171 | 1 | 0 | 5 056,90 | 5,0569 | 5,0569 | 5,0569 | 2026-07-24 12:04 | 2026-12-17 |
| FUSDH27 | 3,7983 | +0,05% | 0,0019 | 10 | 1 | 289 040,10 | 3,805 | 3,809 | 3,7974 | 2026-07-28 17:00 | 2027-03-18 |
| FUSDM27 | 3,7966 | +0,03% | 0,0011 | 4 | 712 | 2 821 787,20 | 3,8045 | 3,8045 | 3,7966 | 2026-07-28 17:00 | 2027-06-17 |
| FUSDQ26 | 3,794 | +0,04% | 0,0017 | 1 | 20 | 75 880,00 | 3,794 | 3,794 | 3,794 | 2026-07-20 09:11 | 2026-08-20 |
| FUSDU26 | 3,801 | 0,00% | 0,0 | 286 | 674 | 7 643 763,10 | 3,7973 | 3,8099 | 3,7973 | 2026-07-28 17:02 | 2026-09-17 |
| FUSDZ26 | 3,8035 | +0,19% | 0,0074 | 6 | 22 | 4 212 411,50 | 3,8 | 3,8095 | 3,8 | 2026-07-28 15:26 | 2026-12-17 |

