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:Śr. 15.04.2026, 12:52
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 560,0-0,50%-124,01049 120,0024 560,024 560,024 560,02026-04-15 12:172026-09-17
FW20H27203 615,0-0,30%-11,012-11 087 500,003 634,03 640,03 615,02026-04-15 12:222027-03-18
FW20KONT3 612,0-0,47%-17,07 909-2431 057 246 700,003 636,03 643,03 603,02026-04-15 12:522026-06-18
FW20M26203 612,0-0,47%-17,07 909-2431 057 246 700,003 636,03 643,03 603,02026-04-15 12:522026-06-18
FW20U26203 584,0-1,13%-41,01514018 700 340,003 617,03 617,03 575,02026-04-15 12:522026-09-17
FW20Z26203 593,0-0,14%-5,04796 860 820,003 620,03 620,03 593,02026-04-15 12:392026-12-17
FW40M269 062,0-0,09%-8,057-427 541 800,009 100,09 111,09 060,02026-04-15 12:432026-06-18
FW40U269 016,0-0,27%-24,04-3360 810,009 021,09 028,09 016,02026-04-15 12:432026-09-17
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.
F11BM26136,5+0,07%0,1202 730,00136,5136,5136,52026-04-15 11:552026-06-18
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
FACPM26172,5+1,32%2,244486 243,00172,2172,79172,22026-04-15 09:212026-06-18
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
FALEM2629,785+1,04%0,3064555682 734 497,1029,47930,1329,082026-04-15 12:522026-06-18
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
FALRM26118,49+1,15%1,355259 313,00118,5119,0118,242026-04-15 11:042026-06-18
FALRU26119,95+2,52%2,951211 995,00119,95119,95119,952026-04-10 11:412026-09-17
FAPRM2620,639+4,36%0,8624010 177,3019,97820,63919,9782026-04-15 12:392026-06-18
FAPRU2618,711-3,36%-0,651111 871,1018,71118,71118,7112026-02-25 15:072026-09-17
FASBM2653,8+1,78%0,947564 414,0053,7653,853,152026-04-15 12:112026-06-18
FASBU2641,996+2,02%0,83108 399,2041,99641,99641,9962026-03-23 12:152026-09-17
FATTM2617,91+0,62%0,116012 516,6017,917,96617,832026-04-15 10:582026-06-18
FATTU2618,559+0,86%0,159111 855,9018,55918,55918,5592026-04-14 09:282026-09-17
FBDXM26724,63-1,81%-13,3770116 747,00737,99738,0724,632026-04-15 11:172026-06-18
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
FCDRM26270,5+2,85%7,5191175 671 738,00263,03271,86262,02026-04-15 12:462026-06-18
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
FCPSM2611,675+0,56%0,0657537230 792,0011,611,7711,62026-04-15 12:232026-06-18
FCPSU2611,99+0,41%0,049212 398,0011,9911,9911,992026-04-15 09:282026-09-17
FCPSZ2611,9-1,78%-0,216214 760,0011,911,911,92026-04-08 17:002026-12-17
FDIAM26175,6+1,22%2,112034 909,00173,49175,6173,492026-04-15 11:552026-06-18
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
FDNPM2634,5-0,72%-0,25204100 243,2034,60134,734,4442026-04-15 12:222026-06-18
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
FEATM2611,48-2,05%-0,24102 296,0011,4811,4811,482026-04-15 09:202026-06-18
FENAM2624,97-2,07%-0,5291024 970,0024,9724,9724,972026-04-15 11:512026-06-18
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
FEUHM266,211+1,99%0,121106 211,006,2116,2116,2112026-04-15 11:112026-06-18
FEUHU266,075+3,92%0,2292212 121,006,0466,0756,0462026-03-23 14:062026-09-17
FGPWM2680,0+1,07%0,859580 091,0079,5580,3779,552026-04-15 11:082026-06-18
FGPWU2678,3+4,40%3,31078 300,0078,378,378,32026-04-14 09:372026-09-17
FINGM26434,37+1,13%4,871043 437,00434,37434,37434,372026-04-15 11:142026-06-18
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
FJSWM2627,502+0,15%0,042626270 055,9027,327,85227,32026-04-15 12:382026-06-18
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
FKGHM26319,84+2,13%6,686335024 438 269,00316,7323,0316,02026-04-15 12:512026-06-18
FKGHU26317,67+0,65%2,0470223 288,00319,89320,69317,652026-04-15 12:412026-09-17
FKGHZ26316,9+2,56%7,92163 377,00316,87316,9316,872026-04-14 09:062026-12-17
FKRUM26479,0+0,21%1,0104 790,00479,0479,0479,02026-04-15 12:002026-06-18
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 429,99-1,29%-305,0107235 729,9123 589,9923 669,9923 429,992026-04-15 12:322026-06-18
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
FLWBM2627,1-0,01%-0,00441-21188 795,2026,627,126,252026-04-15 12:512026-06-18
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 260,3+0,49%6,171101 057,001 284,01 284,01 254,02026-04-15 12:442026-06-18
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
FMDVM2691,89+0,14%0,13105111 321 019,0091,9793,6991,332026-04-15 12:512026-06-18
FMDVU2694,37+3,26%2,981018 874,0094,3794,3794,372026-04-15 10:052026-09-17
FMDVZ2692,53+0,94%0,861218 506,0092,5392,5392,532026-04-14 13:252026-12-17
FMILM2618,75-0,79%-0,151018 750,0018,7518,7518,752026-04-15 12:262026-06-18
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
FPCOM2627,85-1,42%-0,45-341 816,0027,927,9427,852026-04-15 11:282026-06-18
FPCOU2627,877-3,98%-1,1571013 938,5027,87727,87727,8772026-03-03 11:202026-09-17
FPEOM26232,0-1,40%-3,3210512 414,00233,02235,5231,42026-04-15 12:432026-06-18
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
FPGEM2611,05-1,85%-0,208174188 253,0010,9111,1910,912026-04-15 12:252026-06-18
FPGEU2610,15-3,30%-0,3461220 300,0010,1510,1510,152026-03-17 09:312026-09-17
FPKNM26129,55+1,10%1,41171-222 347 680,00127,6129,75127,512026-04-15 12:422026-06-18
FPKNU26125,81+0,25%0,311012 581,00125,81125,81125,812026-04-15 10:482026-09-17
FPKNZ26131,0+3,07%3,9110131 000,00131,0131,0131,02026-04-07 09:102026-12-17
FPKOM2699,97-1,51%-1,53319-543 748 802,00101,52101,5299,62026-04-15 12:462026-06-18
FPKOU2696,01-0,71%-0,6912-9115 470,0096,1696,5296,012026-04-15 11:082026-09-17
FPKOZ2697,5+1,51%1,456558 186,0096,5397,5296,482026-04-14 16:482026-12-17
FPKPM2614,1+1,59%0,22101 410,0014,114,114,12026-04-15 09:222026-06-18
FPXMM269,706+2,17%0,2064248 718,009,759,7579,7062026-04-15 10:482026-06-18
FPXMU269,0-0,79%-0,0722018 311,009,3119,3119,02026-04-09 13:162026-09-17
FPZUM2668,2-0,96%-0,666624583 522,0068,9369,068,22026-04-15 12:322026-06-18
FPZUU2668,65-0,29%-0,23-120 638,0068,8868,8868,652026-04-15 10:242026-09-17
FPZUZ2659,4-6,71%-4,272011 757,0058,1759,458,172026-03-23 11:202026-12-17
FSPLM26609,64+0,04%0,242010121 890,80609,4609,9609,22026-04-15 12:522026-06-18
FSPLU26633,58-3,46%-22,691031 679,00633,58633,58633,582026-04-14 09:352026-09-17
FTENM26100,9+0,90%0,99310 987,40100,35100,999,342026-04-15 11:132026-06-18
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
FTPEM2610,2+0,29%0,02911-1143 726,0010,2110,37910,192026-04-15 12:512026-06-18
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
FXTBM26109,1+2,54%2,740-20613 946,00107,4109,1107,02026-04-15 12:482026-06-18
FXTBU26108,37+2,36%2,51010 837,00108,37108,37108,372026-04-15 09:452026-09-17
FXTBZ26107,19+2,67%2,792-332 003,00105,65107,19105,652026-04-14 13:322026-12-17
FZABM2625,5+3,91%0,95995211966 433,6024,6925,624,242026-04-15 12:512026-06-18
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
FCHFM264,631-0,19%-0,00865-2951 376 589,004,6354,6354,6312026-04-15 12:142026-06-18
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
FEURM264,2534-0,03%-0,0011244522 073 334,204,25054,25344,24792026-04-15 12:402026-06-18
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
FGBPM264,8794+0,02%0,0011104 879,404,87944,87944,87942026-04-15 09:062026-06-18
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
FUSDH273,60420,00%0,01018 021,003,60423,60423,60422026-04-15 11:102027-03-18
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
FUSDM263,599+0,25%0,0089216-3987 045 090,303,59463,60343,5932026-04-15 12:482026-06-18
FUSDU263,6006+0,18%0,006652282 801,603,59953,60063,59952026-04-15 12:232026-09-17
FUSDZ263,605+0,17%0,00612025 234,003,6043,6053,6042026-04-15 12:352026-12-17
REKLAMA