AlertSmartNotowaniaKursy walutAlertCentrum finansoweBankier.TVNewsletter
25 lat razem - kliknij i zobacz!
REKLAMA
JANUSZ KRYPTO

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - kontrakty

Filtruj
Data ostatniej aktualizacji:Śr. 25.03.2026, 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.
FBASH2628 308,0-1,86%-537,01-156 616,0028 308,028 308,028 308,02026-02-13 09:392026-03-20
FFINH2624 324,0+0,20%48,02-297 448,0024 400,024 400,024 324,02026-02-05 11:182026-03-20
FFINM2621 912,0+0,36%79,01-143 824,0021 912,021 912,021 912,02026-03-19 09:332026-06-19
FW20H26203 244,0-1,04%-34,06 662-1 788887 961 960,003 295,03 308,03 234,02026-03-20 17:042026-03-20
FW20H27203 322,0+2,53%82,021131 386 980,003 270,03 322,03 270,02026-03-25 16:462027-03-19
FW20KONT3 303,0+2,67%86,019 3515 9302 204 977 380,003 250,03 309,03 250,02026-03-25 17:042026-06-19
FW20M26203 303,0+2,67%86,019 3515 9302 204 977 380,003 250,03 309,03 250,02026-03-25 17:042026-06-19
FW20U26203 278,0+2,63%84,0365-6939 336 120,003 221,03 279,03 221,02026-03-25 17:002026-09-18
FW20Z26203 294,0+2,01%65,045-23 995 340,003 241,03 294,03 241,02026-03-25 16:462026-12-18
FW40H268 226,0-2,62%-221,01 124-199103 104 940,008 447,08 459,08 200,02026-03-20 17:002026-03-20
FW40M268 312,0+0,94%77,0164116 459 400,008 275,08 353,08 275,02026-03-25 17:042026-06-19
FW40U268 274,0+0,05%4,021165 440,008 270,08 274,08 270,02026-03-25 14:322026-09-18
FW40Z268 338,0+0,46%38,01183 380,008 338,08 338,08 338,02026-03-25 16:432026-12-18

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.
F11BH26134,96-0,40%-0,5423-1933 792,80136,7137,0133,62026-03-20 17:002026-03-20
F11BM26134,8-0,39%-0,533-59 510,00136,7136,7134,82026-03-25 15:322026-06-19
F11BU26137,31-1,07%-1,491810 984,80137,31137,31137,312026-03-25 13:582026-09-18
FACPH26164,04-2,54%-4,2725-21447 286,00168,31168,51163,62026-03-20 17:032026-03-20
FACPM26165,59+3,24%5,193082 496,00164,59165,59164,592026-03-25 11:552026-06-19
FACPU26174,52+1,47%2,521234 904,00174,52174,52174,522026-02-24 10:572026-09-18
FALEH2626,221-0,68%-0,179231-2791 178 892,2026,726,725,982026-03-20 17:032026-03-20
FALEM2626,66+2,11%0,55196-20379 143,5026,41426,6626,3512026-03-25 17:012026-06-19
FALEU2626,21-2,63%-0,707102 621,0026,2126,2126,212026-03-23 11:132026-09-18
FALRH26106,55-2,74%-3,036-17408 374,00110,1110,29104,82026-03-20 17:002026-03-20
FALRM26101,4+0,70%0,7157183 049,00101,57102,24101,42026-03-25 15:572026-06-19
FALRU2697,03-10,30%-11,14119 703,0097,0397,0397,032026-03-23 09:492026-09-18
FAPRH2617,999+0,44%0,079111 799,9017,99917,99917,9992026-03-20 12:432026-03-20
FAPRM2617,993-1,14%-0,207259 000,5018,01318,01317,9932026-03-19 16:322026-06-19
FAPRU2618,711-3,36%-0,651111 871,1018,71118,71118,7112026-02-25 15:072026-09-18
FASBH2640,861-1,09%-0,45335198 297,2141,2141,37140,612026-03-20 17:002026-03-20
FASBM2644,4+4,32%1,8371840174 872,0043,344,443,232026-03-25 16:352026-06-19
FASBU2641,996+2,02%0,83108 399,2041,99641,99641,9962026-03-23 12:152026-09-18
FATTH2618,122-3,61%-0,67864-19195 422,6018,83418,83418,0282026-03-20 17:012026-03-20
FATTM2618,359-1,40%-0,261231784 376,3018,8218,89918,312026-03-25 16:482026-06-19
FATTU2618,993-0,04%-0,007223 799,3019,019,018,9932026-03-20 16:332026-09-18
FBDXH26625,77-3,70%-24,0314289 304,70646,25646,81621,12026-03-20 17:002026-03-20
FBDXM26654,19+4,50%28,219-4142 893,80643,68654,19642,42026-03-25 16:202026-06-19
FBDXU26662,4+2,59%16,74106 624,00662,4662,4662,42026-01-09 10:322026-09-18
FCARH26644,01-0,63%-4,064-225 920,20652,0652,0644,012026-03-20 11:172026-03-20
FCARM26642,12-1,87%-12,231-212 842,40642,12642,12642,122026-03-20 11:182026-06-19
FCARU26626,12-3,12%-20,192025 458,60646,81646,81626,122026-03-03 14:442026-09-18
FCDRH26242,82+3,59%8,421 194-60437 691 270,00242,03255,0242,032026-03-20 17:012026-03-20
FCDRM26243,18+1,50%3,6189115 433 003,00239,65244,89239,312026-03-25 17:032026-06-19
FCDRU26240,1+0,11%0,271024 010,00240,1240,1240,12026-03-25 13:012026-09-18
FCPSH2611,2+0,36%0,04516-1 9083 840 905,9011,111,2510,8552026-03-20 17:002026-03-20
FCPSM2611,655+0,92%0,1062057111 005 292,5011,611,93211,592026-03-25 17:002026-06-19
FCPSU2611,98+2,22%0,26455 968,8011,8711,9811,872026-03-25 15:472026-09-18
FCPSZ2611,525+3,71%0,4122012 674,6011,49611,52511,4962026-03-23 10:332026-12-18
FDIAH26167,79+1,06%1,762033 599,00168,2168,2167,792026-03-20 10:322026-03-20
FDIAM26170,0+0,33%0,56610169 915,00169,15170,0169,152026-03-25 13:502026-06-19
FDIAU26170,0-0,29%-0,51351 000,00170,0170,0170,02026-03-20 11:052026-09-18
FDNPH2638,889+0,59%0,229130-415 971 944,0038,3839,3838,3792026-03-20 17:002026-03-20
FDNPM2639,782+0,31%0,12210789529 435,6039,6139,86639,182026-03-25 17:042026-06-19
FDNPU2640,0-1,33%-0,5411-14 000,0040,040,040,02026-03-24 13:422026-09-18
FDOMH26251,5-5,34%-14,21025 816,48251,5251,5251,52026-03-03 09:172026-03-20
FDOMM26237,7-3,99%-9,872048 220,00244,5244,5237,72026-03-13 14:172026-06-19
FDOMU26237,0-4,72%-11,733097 340,00248,0248,0237,02026-03-12 15:032026-09-18
FDOMZ26226,2-5,21%-12,4430139 640,00238,0238,0226,22026-03-24 14:322026-12-18
FEATH2611,38-2,27%-0,264101 163,7211,3811,3811,382026-03-20 11:522026-03-20
FEATM2611,350,00%0,0144 540,0011,3511,3511,352026-03-23 09:132026-06-19
FENAH2621,598-5,52%-1,2632143 196,0021,59821,59821,5982026-03-20 17:002026-03-20
FENAM2622,101+0,92%0,2012-143 298,0021,19722,10121,1972026-03-23 15:212026-06-19
FENAU2623,657-1,71%-0,4111123 657,0023,65723,65723,6572026-03-18 12:552026-09-18
FENAZ2622,032-0,71%-0,15837154 707,0022,29422,29422,0322026-03-24 14:372026-12-18
FEUHH265,504-3,71%-0,2125-127 957,005,745,745,4552026-03-20 17:002026-03-20
FEUHM265,95+0,29%0,017115 950,005,955,955,952026-03-25 10:492026-06-19
FEUHU266,075+3,92%0,2292212 121,006,0466,0756,0462026-03-23 14:062026-09-18
FGPWH2677,9+0,91%0,7107 790,0077,977,977,92026-03-20 09:162026-03-20
FGPWM2678,75+2,94%2,25117 875,0078,7578,7578,752026-03-25 13:542026-06-19
FGPWU2673,49-0,69%-0,512014 792,0074,4374,4373,492026-03-24 09:542026-09-18
FINGH26393,4-2,00%-8,041139 340,00393,4393,4393,42026-03-20 17:002026-03-20
FINGM26362,5-3,37%-12,651136 250,00362,5362,5362,52026-03-23 09:152026-06-19
FINGU26378,82-4,70%-18,681137 882,00378,82378,82378,822026-03-19 13:242026-09-18
FINGZ26386,16-4,49%-18,152-277 632,00390,16390,16386,162026-03-25 11:122026-12-18
FJSWH2634,4-2,24%-0,79672-3923 475 264,0035,3936,18633,782026-03-20 17:002026-03-20
FJSWM2632,2-0,40%-0,12918043961 839,3032,5132,9631,822026-03-25 17:002026-06-19
FJSWU2632,599-1,49%-0,4926319 351,0034,034,031,5522026-03-24 15:462026-09-18
FKGHH26255,01-2,30%-5,991 439-69455 968 082,00260,9265,0251,912026-03-20 17:042026-03-20
FKGHM26271,31+3,36%8,811 33410146 192 177,00269,8275,59269,112026-03-25 17:002026-06-19
FKGHU26272,0+2,50%6,6415-1411 285,00271,05276,9271,052026-03-25 16:182026-09-18
FKGHZ26271,66+4,22%11,01901 403 501,00261,62271,66260,22026-03-23 16:172026-12-18
FKRUH26431,47-3,47%-15,5219-35272 614,00445,8445,8425,812026-03-20 17:022026-03-20
FKRUM26448,0+2,92%12,7111-34198 266,00440,0449,0440,02026-03-25 16:272026-06-19
FKRUU26414,0-8,58%-38,842626 212,00441,44441,44414,02026-03-25 17:012026-09-18
FKTYH26953,0-4,70%-47,07-766 970,50969,05969,05953,02026-03-20 16:082026-03-20
FKTYM26973,0+3,20%30,1413-1127 286,00969,8990,0969,82026-03-25 16:212026-06-19
FKTYU26937,26-2,63%-25,292218 745,20937,26937,26937,262026-03-24 09:402026-09-18
FLPPH2618 868,85+0,13%23,8518-6565 033 601,5018 850,019 169,9918 784,992026-03-20 17:002026-03-20
FLPPM2620 000,0+2,83%550,056371 143 660,7619 609,9920 000,019 604,992026-03-25 17:002026-06-19
FLPPU2619 850,0+3,71%711,03-359 566,0019 807,019 909,019 807,02026-03-24 10:022026-09-18
FLWBH2628,9+7,04%1,923-677 042,5027,8829,527,882026-03-20 16:352026-03-20
FLWBM2629,262-0,81%-0,2382614153 885,5028,529,46328,52026-03-25 16:172026-06-19
FLWBU2621,037-3,46%-0,754204 273,3021,69621,69621,0372026-02-04 11:572026-09-18
FMABH269,6+0,79%0,0752-11 849,608,8969,68,8962026-03-17 14:242026-03-20
FMABM269,357+3,97%0,357332 811,409,49,49,3572026-03-25 16:362026-06-19
FMBKH261 043,04-0,76%-7,9630-9368 183,101 067,01 067,01 037,072026-03-20 17:002026-03-20
FMBKM261 074,0+2,38%25,03949797 899,001 059,01 074,01 058,02026-03-25 16:482026-06-19
FMBKU261 023,29-5,56%-60,191-110 232,901 023,291 023,291 023,292026-03-16 11:352026-09-18
FMBKZ261 083,82+1,77%18,82812129 962,601 078,751 085,841 078,752026-03-25 11:012026-12-18
FMDVH2689,99-1,00%-0,91277-1043 864 507,0088,4392,388,432026-03-20 17:042026-03-20
FMDVM2692,12-0,41%-0,38144621 559 162,0092,9994,1391,52026-03-25 17:002026-06-19
FMDVU2691,04+0,69%0,621045 520,0091,0491,0491,042026-03-24 09:282026-09-18
FMILH2615,561-0,44%-0,0698-5126 972,0015,915,9515,5612026-03-20 16:322026-03-20
FMILM2616,5+1,36%0,2222033 000,0016,516,516,52026-03-25 15:302026-06-19
FMILU2616,194+2,08%0,331016 194,0016,19416,19416,1942026-03-17 16:002026-09-18
FMILZ2616,18-1,50%-0,24670163 770,0016,516,5816,182026-03-24 13:282026-12-18
FOPLH2613,137-1,38%-0,18410-13198 423,0013,33113,33813,1372026-03-20 17:002026-03-20
FOPLM2613,505+1,27%0,173340 752,0013,64713,64713,5052026-03-25 12:142026-06-19
FOPLU2612,669-6,02%-0,8121012 669,0012,66912,66912,6692026-03-20 09:552026-09-18
FPCOH2624,755-2,44%-0,62104-132487 246,4025,44925,44924,362026-03-20 17:002026-03-20
FPCOM2626,58+1,53%0,42624135 023,5026,0526,7226,052026-03-25 17:002026-06-19
FPCOU2627,877-3,98%-1,1571013 938,5027,87727,87727,8772026-03-03 11:202026-09-18
FPEOH26211,51-1,67%-3,5980-111 817 906,00217,04217,89209,522026-03-20 17:002026-03-20
FPEOM26200,79+2,43%4,7777-91 645 871,00199,0202,77199,02026-03-25 17:002026-06-19
FPEOU26202,07+2,16%4,2773242 308,00200,3202,08200,32026-03-25 10:572026-09-18
FPEOZ26207,0-2,81%-5,9930306 835,00206,57207,0200,12026-03-25 10:022026-12-18
FPGEH269,735-7,06%-0,7491-26940 941,0010,57510,629,6212026-03-20 16:402026-03-20
FPGEM269,798+2,08%0,27356975 264,009,689,829,62026-03-25 17:002026-06-19
FPGEU2610,15-3,30%-0,3461220 300,0010,1510,1510,152026-03-17 09:312026-09-18
FPKNH26133,7+0,53%0,799713222 098 586,00133,01135,04131,592026-03-20 17:012026-03-20
FPKNM26133,6+2,61%3,469811410 931 380,00130,2133,73127,592026-03-25 17:042026-06-19
FPKNU26129,32+1,14%1,461012 932,00129,32129,32129,322026-03-25 16:312026-09-18
FPKNZ26124,2-8,41%-11,42025 070,00126,5126,5124,22026-03-23 12:522026-12-18
FPKOH2685,28-1,84%-1,6361-1025 089 185,0087,2187,8285,282026-03-20 17:012026-03-20
FPKOM2687,6+1,39%1,2384194 459 103,0087,7188,487,222026-03-25 17:032026-06-19
FPKOU2683,8+0,36%0,33333517 856,0084,4584,4583,02026-03-25 17:002026-09-18
FPKOZ2683,43-5,86%-5,19108 343,0083,4383,4383,432026-03-24 16:492026-12-18
FPKPH2613,8-0,22%-0,0311-720 627,1013,87913,87913,6312026-03-20 16:362026-03-20
FPKPM2613,8-0,71%-0,099204 130,0013,713,813,72026-03-24 11:502026-06-19
FPXMH267,615-4,51%-0,363-430 550,007,6657,6657,6152026-03-19 13:212026-03-20
FPXMM267,77+3,60%0,271617180 433,007,7627,97,7622026-03-25 17:002026-06-19
FPZUH2662,76-1,63%-1,04160-1211 513 850,0064,1764,462,52026-03-20 17:002026-03-20
FPZUM2664,0+1,75%1,1164-11 330 222,0063,364,363,32026-03-25 17:022026-06-19
FPZUU2664,42+1,85%1,172717173 542,0063,7964,763,72026-03-25 16:442026-09-18
FPZUZ2659,4-6,71%-4,272011 757,0058,1759,458,172026-03-23 11:202026-12-18
FSPLH26557,6-1,97%-11,2644250 934,00550,0558,6550,02026-03-19 13:052026-03-20
FSPLM26540,4+0,73%3,921210 808,00540,4540,4540,42026-03-25 14:072026-06-19
FSVEH263,79+0,87%0,0328103 790,003,793,793,792026-02-10 17:002026-03-20
FTENH26103,7-1,52%-1,64-55 183,00103,6103,7103,62026-03-20 13:442026-03-20
FTENM2695,6+0,13%0,12172238 100,0092,295,692,02026-03-25 17:002026-06-19
FTENU2695,9-8,92%-9,39322 826,8092,5695,992,562026-03-24 15:562026-09-18
FTENZ2696,32-7,38%-7,683110 577,7096,596,595,792026-03-24 12:132026-12-18
FTPEH268,997-5,41%-0,515182-91 891 892,009,5989,6748,852026-03-20 16:492026-03-20
FTPEM269,201+2,92%0,261623633 569,008,979,2688,972026-03-25 17:002026-06-19
FTPEU268,892-5,11%-0,479108 892,008,8928,8928,8922026-03-23 12:062026-09-18
FTPEZ268,839-2,20%-0,1991044 195,008,8398,8398,8392026-03-23 09:232026-12-18
FXTBH2691,67-1,96%-1,8343-29574 858,0093,293,289,462026-03-20 17:002026-03-20
FXTBM2692,0+1,10%1,0177230 165,0092,492,4991,582026-03-25 16:442026-06-19
FXTBU2694,49+0,83%0,781328 347,0094,4994,4994,492026-03-18 09:492026-09-18
FXTBZ2689,61-3,45%-3,260170 266,0089,9989,9989,222026-03-23 16:352026-12-18
FZABH2621,109+4,25%0,86187-154637 505,2021,0221,320,272026-03-20 17:002026-03-20
FZABM2621,9+0,23%0,0551206484 623,2022,022,021,732026-03-25 16:462026-06-19
FZABU2622,0+1,87%0,4033521 999,9021,99922,021,9992026-03-25 15:072026-09-18

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.
FCHFH264,682-0,08%-0,003817-1 0094 748 606,904,67484,68314,672026-03-20 10:282026-03-20
FCHFH274,8604-0,02%-0,00121283402 969,504,85054,8644,852026-03-25 16:452027-03-19
FCHFJ264,68-0,60%-0,0284330145 710,004,70654,70654,682026-03-23 15:192026-04-17
FCHFM264,7081+0,01%0,00059298 865,004,71074,71074,7052026-03-25 16:452026-06-19
FCHFU264,7502-0,13%-0,0063114 750,204,75024,75024,75022026-03-25 09:262026-09-18
FCHFZ264,8071-0,04%-0,0018219 615,104,8084,8084,80712026-03-25 15:472026-12-18
FEURH264,2712-0,21%-0,008918-1 5823 328 667,904,26854,27194,26622026-03-20 10:232026-03-20
FEURH274,33820,00%0,0254234 244,804,33374,33824,33372026-03-24 09:192027-03-19
FEURJ264,2758+0,21%0,00883-1089 774,804,27414,27584,27412026-03-24 16:452026-04-17
FEURK264,2707-0,40%-0,01722190 206,704,29684,29684,27072026-03-23 15:182026-05-15
FEURM264,29050,00%-0,000235-361 595 253,404,2894,29524,28392026-03-25 16:132026-06-19
FEURU264,3093+0,03%0,00123212 929,304,31054,31054,30932026-03-25 16:462026-09-18
FEURZ264,32770,00%0,02625 934,204,32134,32774,32132026-03-25 16:162026-12-18
FGBPH264,9539-0,19%-0,00952-124 755,104,95034,95394,95032026-03-20 10:072026-03-20
FGBPH274,9224-0,81%-0,04044024 634,304,93874,93874,92242026-03-23 12:382027-03-19
FGBPJ264,9386+0,01%0,00041-14 938,604,93864,93864,93862026-03-25 16:142026-04-17
FGBPK264,937+0,02%0,00091-14 937,004,9374,9374,9372026-03-23 12:142026-05-15
FGBPM264,9348+0,10%0,005104 934,804,93484,93484,93482026-03-24 09:512026-06-19
FGBPU264,9362+0,01%0,00057-70345 395,004,93264,9394,932026-03-25 15:312026-09-18
FGBPZ264,9612+0,31%0,01521-30148 836,004,96124,96124,96122026-03-09 09:442026-12-18
FUSDH263,6925-0,69%-0,0257129-50 0048 046 225,503,69123,69363,6872026-03-20 10:252026-03-20
FUSDH273,7005+0,19%0,0071238140 504,603,68623,70053,68622026-03-24 15:592027-03-19
FUSDJ263,6799-0,29%-0,01072-314 720,803,68033,68033,67992026-03-25 12:352026-04-17
FUSDK263,691-0,33%-0,01242037 030,003,7153,7153,6912026-03-23 12:512026-05-15
FUSDM263,6938+0,08%0,003645-1713 195 507,303,68533,73,6742026-03-25 17:032026-06-19
FUSDU263,6973+0,02%0,000813208793 428,203,683,69993,67812026-03-25 16:452026-09-18
FUSDZ263,7036+0,46%0,01687-35354 388,503,6853,70363,6852026-03-24 16:482026-12-18
REKLAMA