AlertSklep Bankier.plNotowaniaKursy walutAlertCentrum finansoweBankier.TVNewsletter
25 lat razem - kliknij i zobacz!
REKLAMA
BANKIER.PL

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - kontrakty

Filtruj
Data ostatniej aktualizacji:Pt. 12.12.2025, 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
WalorKursZm. %Zm.LOPΔ
Zmiana LOP
Obrót (zł)OtwarcieMaxMinCzasWygas.
FBASZ2520 334,00-7,11%-1 556,002-281 426,0020 379,0020 379,0020 334,002025-11-21 11:172025-12-19
FFINZ2521 440,00+0,04%8,001-142 880,0021 440,0021 440,0021 440,002025-12-12 16:452025-12-19
FW20H26203 110,00+0,58%18,003 306438269 428 580,003 099,003 133,003 096,002025-12-12 17:022026-03-20
FW20KONT3 080,00+0,52%16,0011 1216601 235 892 560,003 070,003 105,003 066,002025-12-12 17:042025-12-19
FW20M26203 100,00+0,68%21,00945313 479 700,003 095,003 120,003 095,002025-12-12 17:002026-06-19
FW20U26203 074,00+0,75%23,00613610 225 020,003 063,003 094,003 063,002025-12-12 17:002026-09-18
FW20Z25203 080,00+0,52%16,0011 1216601 235 892 560,003 070,003 105,003 066,002025-12-12 17:042025-12-19
FW40H268 090,00-0,42%-34,0052434 386 840,008 200,008 200,008 090,002025-12-12 17:042026-03-20
FW40M268 090,00+0,99%79,001180 900,008 090,008 090,008 090,002025-12-09 16:472026-06-19
FW40Z257 996,00-0,92%-74,0073-66 358 610,008 079,008 125,007 993,002025-12-12 17:032025-12-19

Kontrakty akcyjne

Wszystkie kursy w tabeli oraz zmiana są podane w złotych.
WalorKursZm. %Zm.LOPΔ
Zmiana LOP
Obrót (zł)OtwarcieMaxMinCzasWygas.
F11BH26153,9000-2,74%-4,3400336 291,00158,4000158,4000153,90002025-12-12 12:562026-03-20
F11BM26166,6400+0,15%0,2500158 332,00166,6400166,6400166,64002025-12-02 14:292026-06-19
F11BZ25156,1600+0,23%0,3600101 561,60156,1600156,1600156,16002025-12-12 09:152025-12-19
FACPH26225,0000-1,52%-3,47004290 860,00227,7000228,9000225,00002025-12-12 16:042026-03-20
FACPM26203,4700-11,28%-25,88001-120 347,00203,4700203,4700203,47002025-11-10 09:292026-06-19
FACPZ25221,0000-2,21%-5,000015-3358 232,00224,5200226,3000221,00002025-12-12 17:002025-12-19
FALEH2631,5200-1,50%-0,4800319 454,0031,520031,520031,50002025-12-12 16:482026-03-20
FALEM2632,4310-7,56%-2,65103526 039,3032,566032,566032,43102025-12-02 16:412026-06-19
FALEZ2531,1010-2,16%-0,6880167-2221 060 436,8031,561031,561031,05002025-12-12 17:012025-12-19
FALRH26108,2000+0,09%0,10002121 720,00109,0000109,0000108,20002025-12-12 17:002026-03-20
FALRM26105,5000-0,23%-0,2400210105 500,00105,5000105,5000105,50002025-09-24 15:002026-06-19
FALRZ25108,3000+0,68%0,7300291336 994,00106,9400109,6100106,94002025-12-12 16:402025-12-19
FAPRH2617,4040+4,96%0,8230105 221,2017,404017,404017,40402025-12-12 12:372026-03-20
FAPRZ2516,7520+1,96%0,3220111 675,2016,752016,752016,75202025-12-09 12:482025-12-19
FASBH2631,1650+1,58%0,4840319 361,5429,156031,165029,15602025-12-12 12:572026-03-20
FASBZ2529,6600+1,41%0,41301-26 086,2329,660029,660029,66002025-12-12 12:442025-12-19
FATTH2617,9400-0,66%-0,12005510 794,0018,070018,070017,88002025-12-12 16:192026-03-20
FATTM2618,3010+7,02%1,2010101 830,1018,301018,301018,30102025-12-12 14:172026-06-19
FATTZ2517,8120-0,04%-0,008015230 354,3017,820018,050017,63002025-12-12 16:482025-12-19
FBDXH26645,0000+0,67%4,30006638 621,80642,0000649,9800640,10002025-12-12 16:102026-03-20
FBDXZ25634,3000+0,70%4,40006-438 092,80631,3600638,5000631,36002025-12-12 16:422025-12-19
FCARM26562,6100+0,21%1,17001-15 626,10562,6100562,6100562,61002025-12-04 11:122026-06-19
FCARZ25554,0000+0,62%3,4300105 540,00554,0000554,0000554,00002025-11-27 15:582025-12-19
FCCCH26123,1100+1,16%1,41002512418 523,00121,3500124,5000121,35002025-12-12 16:382026-03-20
FCCCM26119,3000+0,96%1,13001-111 930,00119,3000119,3000119,30002025-12-08 10:522026-06-19
FCCCZ25121,8000+1,84%2,2000217-603 194 564,00120,0000123,4800119,50002025-12-12 17:032025-12-19
FCDRH26252,9600-1,88%-4,840083412 268 639,00256,9800256,9800248,95002025-12-12 17:002026-03-20
FCDRM26256,5500-1,55%-4,05003376 434,00252,8300256,5500252,83002025-12-12 11:402026-06-19
FCDRZ25248,5900-1,76%-4,450025607 912 645,00249,9900251,9900243,50002025-12-12 17:002025-12-19
FCPSH2611,5200-1,96%-0,2300425564 880,3011,770011,770011,47002025-12-12 16:492026-03-20
FCPSM2611,6610-1,35%-0,159083441 398,8011,965011,965011,66102025-12-12 17:002026-06-19
FCPSZ2511,3500-1,30%-0,14901039174 964,1011,529011,541011,16502025-12-12 17:002025-12-19
FDIAH26171,0000-3,12%-5,50002234 469,00173,6900173,6900171,00002025-12-11 15:062026-03-20
FDIAZ25169,4300-0,57%-0,97001116 943,00169,4300169,4300169,43002025-12-12 09:442025-12-19
FDNPH2640,6800+0,83%0,333065242 486,0040,273040,680040,27302025-12-12 16:402026-03-20
FDNPM2641,3710+3,43%1,3710104 137,1041,371041,371041,37102025-12-12 09:412026-06-19
FDNPZ2540,2800+1,28%0,510080-13 187 343,0039,540040,280039,52202025-12-12 16:442025-12-19
FDOMH26263,0000-1,39%-3,720024108 193,10264,0000264,0000263,00002025-12-11 16:172026-03-20
FDOMM26232,7200-3,50%-8,44002047 288,00240,1600240,1600232,72002025-09-24 15:582026-06-19
FDOMZ25260,0000-1,65%-4,35001-126 689,00260,0000260,0000260,00002025-12-12 09:352025-12-19
FEATH2614,8000+13,74%1,7880101 480,0014,800014,800014,80002025-12-04 15:112026-03-20
FEATZ2513,7160-1,41%-0,19604012 378,7013,765013,765013,71602025-12-12 16:102025-12-19
FENAH2617,9600-0,36%-0,06501117 960,0017,960017,960017,96002025-10-02 14:482026-03-20
FENAM2619,7030+0,62%0,12101039 406,0019,703019,703019,70302025-12-12 16:462026-06-19
FENAZ2519,4500-0,26%-0,05004-197 150,0019,450019,450019,40002025-12-12 16:492025-12-19
FEUHH266,2000-2,36%-0,150081167 600,006,14006,20006,10002025-12-12 17:002026-03-20
FEUHM266,3330-14,90%-1,1090116 333,006,33306,33306,33302025-12-12 09:222026-06-19
FEUHZ256,0900-1,93%-0,12005-236 403,006,10006,10005,99002025-12-12 17:002025-12-19
FGPWH2664,9200-0,12%-0,08002112 860,0063,680064,920063,68002025-12-12 12:562026-03-20
FGPWZ2564,0000-0,78%-0,50002-112 740,0063,400064,000063,40002025-12-12 12:572025-12-19
FINGH26311,0000-0,21%-0,64002063 300,00322,0000322,0000311,00002025-06-23 12:032026-03-20
FINGZ25336,0000+1,20%4,00001133 600,00336,0000336,0000336,00002025-12-04 15:272025-12-19
FJSWH2622,2400-2,44%-0,55604158162 537,8022,750022,750022,10002025-12-12 17:012026-03-20
FJSWM2621,9000-4,78%-1,1000316 630,0022,500022,500021,90002025-12-09 12:182026-06-19
FJSWZ2522,0700-4,04%-0,9300180-108854 535,6022,440022,700021,78002025-12-12 17:002025-12-19
FKGHH26246,5000-0,20%-0,5000171695 622 138,00248,0000250,9900245,60002025-12-12 17:032026-03-20
FKGHM26248,9800+1,21%2,9800179551 757,00250,0000252,6100248,98002025-12-12 16:492026-06-19
FKGHZ25244,7700-0,50%-1,2300769-8523 738 490,00246,3500249,7400244,65002025-12-12 17:022025-12-19
FKRUH26485,5500-0,09%-0,4500114 855,50485,5500485,5500485,55002025-12-12 12:272026-03-20
FKRUM26497,6600+3,43%16,49001054 742,60497,6600497,6600497,66002025-12-12 13:072026-06-19
FKRUZ25479,5000+0,80%3,820013-28163 070,40494,8600494,8600477,10002025-12-12 16:362025-12-19
FKTYH26944,1000+1,67%15,5500119 441,00944,1000944,1000944,10002025-11-26 13:262026-03-20
FKTYM26969,0000+0,31%3,0000119 690,00969,0000969,0000969,00002025-12-03 11:042026-06-19
FKTYZ25931,4900-1,38%-13,00003028 151,20941,9900941,9900931,49002025-12-12 16:032025-12-19
FLPPH2620 413,7000+19,38%3 313,70003322671 894,7219 500,000020 413,700019 350,00002025-12-12 16:132026-03-20
FLPPM2620 227,7400+20,75%3 475,760055101 080,2220 198,000020 227,740020 198,00002025-12-12 16:192026-06-19
FLPPZ2520 080,0000+15,27%2 659,9900216394 535 182,0518 000,000020 289,990018 000,00002025-12-12 17:002025-12-19
FLWBH2618,4600-3,12%-0,595022036 920,0018,460018,460018,46002025-12-12 14:142026-03-20
FLWBM2618,5290+0,30%0,0560159 264,5018,529018,529018,52902025-12-10 09:102026-06-19
FLWBZ2518,3900-0,67%-0,12401-23 678,0018,390018,390018,39002025-12-11 12:122025-12-19
FMABZ257,8990+2,32%0,17901-107 899,007,89907,89907,89902025-12-09 10:322025-12-19
FMBKH261 005,0000-0,87%-8,8000410130 810,001 013,00001 013,00001 005,00002025-12-12 16:152026-03-20
FMBKM261 010,0000-0,62%-6,31002220 200,001 010,00001 010,00001 010,00002025-12-12 16:242026-06-19
FMBKZ251 006,0000-0,97%-9,820016-10191 911,001 015,00001 015,82001 005,00002025-12-12 17:002025-12-19
FMILH2615,9490-0,66%-0,10605-195 813,0016,051016,051015,91802025-12-12 10:532026-03-20
FMILM2616,0280-1,97%-0,32202032 186,0016,158016,158016,02802025-12-12 15:292026-06-19
FMILZ2515,9000-0,25%-0,04007-1111 122,0016,080016,080015,70402025-12-12 16:452025-12-19
FOPLH2610,0980+3,09%0,30305250 123,0010,089010,09809,97802025-12-11 16:472026-03-20
FOPLZ259,96800,00%0,00006-369 776,009,96809,96809,96802025-12-12 16:332025-12-19
FPCOH2629,7500+2,70%0,7820202882 732,7029,150029,800029,15002025-12-12 16:422026-03-20
FPCOM2629,2000+3,95%1,1100102 920,0029,200029,200029,20002025-12-12 12:052026-06-19
FPCOZ2529,2800+2,66%0,76001851331 041 137,8028,490029,489028,25002025-12-12 16:482025-12-19
FPEOH26207,5100+0,39%0,810050104 407,00210,0000211,0000207,51002025-12-12 16:142026-03-20
FPEOM26181,4700+1,95%3,47001472 588,00181,4700181,4700181,47002025-11-18 09:342026-06-19
FPEOZ25206,3100-0,52%-1,080068-251 556 141,00207,2100209,8000206,05002025-12-12 17:012025-12-19
FPGEH268,7000-1,47%-0,13007761 320,008,79608,79608,70002025-12-12 14:092026-03-20
FPGEZ258,6530-1,05%-0,092043-1374 042,008,78008,86808,61002025-12-12 17:002025-12-19
FPKNH2694,5300-1,33%-1,2700115881 821 911,0095,860095,860093,80002025-12-12 17:002026-03-20
FPKNM2695,0100-1,06%-1,0200109 501,0095,010095,010095,01002025-12-12 13:032026-06-19
FPKNZ2593,8400-0,82%-0,7800487-1387 105 143,0094,620094,990092,91002025-12-12 17:002025-12-19
FPKOH2681,8100-0,47%-0,39005220544 440,0082,400083,350081,81002025-12-12 17:002026-03-20
FPKOM2681,8000+0,37%0,3000520197 345,0082,700082,700081,80002025-12-12 16:252026-06-19
FPKOZ2581,3000-0,43%-0,3500273234 396 033,0081,650082,830081,20002025-12-12 17:002025-12-19
FPKPH2613,0000+2,52%0,3200537 799,0012,990013,000012,99002025-12-12 12:092026-03-20
FPKPM2611,9500-11,18%-1,504017-1084 761,0012,291012,291010,00002025-12-10 15:232026-06-19
FPKPZ2512,8000+2,56%0,320031-28109 472,7012,740013,050012,72902025-12-12 16:152025-12-19
FPXMH267,7820-2,42%-0,1930111186 812,008,04008,09807,76002025-12-12 16:482026-03-20
FPXMM267,6730+7,03%0,50401015 346,007,67307,67307,67302025-12-08 09:412026-06-19
FPXMZ257,4700-6,04%-0,480018-19192 217,008,00008,00007,44002025-12-12 16:432025-12-19
FPZUH2665,6000-0,03%-0,02002115144 857,0066,000066,480065,55002025-12-12 16:362026-03-20
FPZUM2666,0000+0,46%0,3000116 600,0066,000066,000066,00002025-12-12 11:222026-06-19
FPZUZ2565,4900+0,61%0,4000187-751 881 193,0065,740066,000065,13002025-12-12 17:012025-12-19
FSPLH26527,7100+2,33%12,01003315 783,10528,9000528,9000521,70002025-12-12 11:032026-03-20
FSPLZ25520,3000+2,00%10,20003967 599,00518,9000520,3000518,90002025-12-12 09:452025-12-19
FSVEZ254,3000+0,01%0,0006104 300,004,30004,30004,30002025-09-19 09:252025-12-19
FTENH2689,2000+0,01%0,0100132018 685,4089,300089,300088,25002025-12-12 17:002026-03-20
FTENM2697,5000+2,09%2,000010975,0097,500097,500097,50002025-10-08 14:572026-06-19
FTENZ2587,3500-0,46%-0,400013511 329,5087,000087,550086,89002025-12-12 17:002025-12-19
FTPEH268,6170-3,66%-0,327011-2209 777,008,94508,94508,61702025-12-12 13:122026-03-20
FTPEM268,6120-5,36%-0,48801-18 612,008,61208,61208,61202025-12-04 16:042026-06-19
FTPEZ258,7050-1,75%-0,155082461 159 215,008,89708,96708,66002025-12-12 17:002025-12-19
FXTBH2672,5000-0,96%-0,70002214 500,0072,500072,500072,50002025-12-11 16:262026-03-20
FXTBM2669,2100+1,04%0,7100106 921,0069,210069,210069,21002025-11-19 11:252026-06-19
FXTBZ2569,5000-2,37%-1,690022-12253 672,0071,040071,050069,50002025-12-12 17:002025-12-19
FZABH2622,3200-0,53%-0,1190242365 251,8022,770022,770022,32002025-12-12 16:352026-03-20
FZABM2622,6940-0,25%-0,056031152 295,9022,785022,785022,69002025-12-12 14:232026-06-19
FZABZ2522,0000-0,36%-0,08005743225 737,8022,210022,279022,00002025-12-12 16:352025-12-19

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.
WalorKursZm. %Zm.LOPΔ
Zmiana LOP
Obrót (zł)OtwarcieMaxMinCzasWygas.
FCHFF264,6237-0,46%-0,0212104 623,704,62374,62374,62372025-10-23 15:542026-01-16
FCHFH264,5757-0,17%-0,00801227151 084,504,58004,58104,57262025-12-12 17:002026-03-20
FCHFM264,6206-0,13%-0,0059826120 211,704,62354,62584,61752025-12-12 17:002026-06-19
FCHFU264,6650-0,08%-0,0038826121 365,704,66794,67024,66182025-12-12 17:002026-09-18
FCHFZ254,53310,00%0,0002119 066,204,53314,53314,53312025-12-12 08:552025-12-19
FEURH264,2469-0,04%-0,001811-638301 631,604,24874,25034,24452025-12-12 16:082026-03-20
FEURM264,2642-0,07%-0,003071468 233,804,26724,26804,26352025-12-12 15:322026-06-19
FEURU264,2818-0,08%-0,00343312 848,304,28404,28404,28182025-12-12 13:462026-09-18
FEURZ254,2240-0,06%-0,002616-6456 264,704,22894,22894,22272025-12-12 16:032025-12-19
FGBPH264,8155-0,38%-0,0186114 815,504,81554,81554,81552025-12-12 17:002026-03-20
FGBPM264,8409+0,08%0,003820193 624,004,84034,84094,84032025-12-11 13:342026-06-19
FGBPU264,8204-0,27%-0,012964984 157,304,82834,82834,81772025-12-12 16:222026-09-18
FGBPZ254,8184-0,26%-0,01244224 119,304,83974,83974,81842025-12-12 12:492025-12-19
FUSDF263,5974-0,93%-0,03382043 210,203,61813,61813,59742025-12-11 16:262026-01-16
FUSDH263,6058+0,20%0,007293-2 3076 401 289,703,59223,60783,59222025-12-12 17:002026-03-20
FUSDM263,6067+0,16%0,005794012 207 077,003,60923,60923,60432025-12-12 16:432026-06-19
FUSDU263,6070+0,05%0,001753001 103 587,003,60513,61003,60402025-12-12 16:492026-09-18
FUSDZ253,6017+0,18%0,0064361-513 386 372,103,59323,60373,59002025-12-12 17:002025-12-19
REKLAMA