Inwestor WojtekBankier VoiceGPWWalutySurowceŚwiatNBPAlertNewsletterSmart Bankier. Finanse dla kumatych. Porównaj.Subskrybuj
REKLAMA
WAKACJE NA GIEŁDZIE

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - kontrakty

Filtruj
Data ostatniej aktualizacji:Wt. 28.07.2026, 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.
FFINU2625 734,0+2,36%594,01151 468,0025 734,025 734,025 734,02026-07-27 14:482026-09-17
FGMSU2617 118,0-1,19%-207,01117 118,0017 118,017 118,017 118,02026-07-16 11:052026-09-17
FW20H27203 851,0-0,34%-13,032152 952 740,003 864,03 896,03 851,02026-07-28 15:522027-03-18
FW20KONT3 801,0-0,21%-8,013 1513641 640 217 500,003 789,03 845,03 788,02026-07-28 17:032026-09-17
FW20M27203 848,0-0,29%-11,032-84 809 500,003 852,03 891,03 848,02026-07-28 16:092027-06-17
FW20U26203 801,0-0,21%-8,013 1513641 640 217 500,003 789,03 845,03 788,02026-07-28 17:032026-09-17
FW20Z26203 827,0-0,21%-8,02451430 403 120,003 815,03 874,03 815,02026-07-28 17:002026-12-17
FW40H2710 192,0+0,84%85,02185 400 190,0010 148,010 242,010 143,02026-07-28 16:302027-03-18
FW40U2610 039,0+0,34%34,089-1311 437 470,009 961,010 100,09 961,02026-07-28 17:002026-09-17
FW40Z2610 108,0+0,68%68,01151 212 020,0010 054,010 132,010 054,02026-07-28 14:422026-12-17

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.
F11BU26133,0-0,60%-0,8317 998,60133,45133,48133,02026-07-28 16:402026-09-17
F11BZ26145,15-6,26%-9,731217 418,00145,15145,15145,152026-06-152026-12-17
FACPH27180,34-0,01%-0,011036 068,00180,34180,34180,342026-06-222027-03-18
FACPU26194,49+1,24%2,3921-6407 456,00194,0195,11191,982026-07-28 11:322026-09-17
FACPZ26176,0-3,96%-7,252235 210,00176,1176,1176,02026-06-222026-12-17
FALEH2745,999+4,55%2,0114 599,9045,99945,99945,9992026-07-21 11:312027-03-18
FALEU2645,219+0,15%0,069134-20944 815,5045,13945,2544,6292026-07-28 17:012026-09-17
FALEZ2645,0+2,55%1,12114 500,0045,045,045,02026-07-15 02:002026-12-17
FALRH27134,21-4,30%-6,031113 421,00134,21134,21134,212026-07-17 09:152027-03-18
FALRU26135,0+0,07%0,17395 532,00136,0137,5135,02026-07-28 15:272026-09-17
FALRZ26139,05-2,35%-3,351113 905,00139,05139,05139,052026-07-142026-12-17
FAPRH2729,607+7,78%2,136112 960,7029,60729,60729,6072026-07-28 09:142027-03-18
FAPRU2629,9+4,36%1,255-214 390,0028,0529,928,052026-07-28 17:002026-09-17
FAPRZ2629,112+5,60%1,544112 911,2029,11229,11229,1122026-07-28 10:422026-12-17
FASBU26103,64-7,46%-8,367617934 593,00110,5110,5102,02026-07-28 16:492026-09-17
FASBZ2698,2+2,19%2,1109 820,0098,298,298,22026-06-222026-12-17
FATTH2719,423-0,62%-0,122111 942,3019,42319,42319,4232026-07-092027-03-18
FATTU2619,24-0,10%-0,02529 667,0019,4119,4719,242026-07-28 16:472026-09-17
FATTZ2619,996+1,37%0,271101 999,6019,99619,99619,9962026-07-012026-12-17
FBDXH27758,47+0,31%2,311215 169,40758,47758,47758,472026-07-28 09:132027-03-18
FBDXU26757,0+1,10%8,24241188 603,10752,5760,99746,62026-07-28 16:492026-09-17
FBDXZ26702,8+3,23%22,01-17 028,00702,8702,8702,82026-05-262026-12-17
FCARU26814,15-0,16%-1,342016 413,10827,16827,16814,152026-06-152026-09-17
FCDRH27234,35-0,20%-0,481123 435,00234,35234,35234,352026-07-23 15:102027-03-18
FCDRU26239,01+1,22%2,87179-144 611 656,00236,0239,32235,02026-07-28 17:012026-09-17
FCDRZ26239,2+1,36%3,23071 801,00239,5239,5239,22026-07-28 15:462026-12-17
FCPSH2716,98+3,10%0,51223 394,0016,9616,9816,962026-07-17 13:132027-03-18
FCPSU2617,171+2,55%0,427126-169689 066,9016,6117,18416,532026-07-28 17:032026-09-17
FCPSZ2617,589+3,10%0,529111532 943,3017,3217,58916,842026-07-28 17:042026-12-17
FDIAH27189,0+2,89%5,312074 400,00183,0189,0183,02026-07-072027-03-18
FDIAU26184,09+0,87%1,593055 172,00183,79184,09183,792026-07-102026-09-17
FDIAZ26178,0-2,73%-5,02072 200,00183,0183,0178,02026-07-142026-12-17
FDNPH2732,6+10,81%3,1794016 261,8032,36732,632,3672026-07-28 16:262027-03-18
FDNPU2631,34+4,99%1,49370962 136 898,2029,5531,7829,552026-07-28 17:002026-09-17
FDNPZ2630,007-2,04%-0,6261012 002,8030,00730,00730,0072026-07-23 13:412026-12-17
FDOMH27252,0-2,51%-6,520102 400,00260,0260,0252,02026-07-27 15:162027-03-18
FDOMU26251,0-2,33%-6,01-125 100,00251,0251,0251,02026-07-16 08:452026-09-17
FDOMZ26260,0+0,78%2,01026 000,00260,0260,0260,02026-07-27 16:442026-12-17
FEATU2610,442+0,39%0,0411-11 044,2010,44210,44210,4422026-07-24 15:532026-09-17
FEBPU26673,0+3,38%22,0106 730,00673,0673,0673,02026-07-21 09:022026-09-17
FEBPZ26650,0-0,58%-3,821013 000,00650,0650,0650,02026-06-222026-12-17
FENAH2720,46+0,86%0,1741-120 460,0020,4620,4620,462026-07-27 09:332027-03-18
FENAU2620,2-1,94%-0,41020 200,0020,220,220,22026-07-27 17:002026-09-17
FENAZ2621,011+5,09%1,0181021 011,0021,01121,01121,0112026-07-23 11:412026-12-17
FEUHU264,91-1,49%-0,0744151178 829,104,914,94284,92026-07-28 15:022026-09-17
FEUHZ265,07+0,80%0,04115 070,005,075,075,072026-07-24 09:432026-12-17
FGPWH27103,07-1,17%-1,22610211 695,00100,94103,07100,612026-07-28 12:402027-03-18
FGPWU2696,8-4,16%-4,2292514 727,00100,03100,5196,82026-07-28 16:242026-09-17
FGPWZ26100,45+1,28%1,2720200 900,00100,45100,45100,452026-07-28 11:562026-12-17
FINGU26432,0-1,14%-5,01-143 200,00432,0432,0432,02026-07-28 16:082026-09-17
FINGZ26478,0+3,34%15,432094 100,00463,0478,0463,02026-07-142026-12-17
FJSWH2725,93-1,88%-0,496105 186,0025,9325,9325,932026-06-242027-03-18
FJSWU2625,39-1,97%-0,51668256 332,9025,8725,8725,122026-07-28 17:002026-09-17
FJSWZ2625,997-1,40%-0,369102 599,7025,99725,99725,9972026-07-28 10:182026-12-17
FKGHH27311,95-2,06%-6,551131 195,00311,95311,95311,952026-07-21 09:112027-03-18
FKGHU26295,55-3,26%-9,9587518531 406 792,00300,0304,8294,642026-07-28 17:042026-09-17
FKGHZ26297,32-5,39%-16,9411-1332 461,00301,99306,0297,322026-07-28 16:462026-12-17
FKRUH27418,23-1,36%-5,771-14 182,30418,23418,23418,232026-07-15 02:002027-03-18
FKRUU26432,0+1,41%6,017-15103 498,20427,0433,0427,02026-07-28 15:422026-09-17
FKRUZ26425,0+1,19%5,0104 250,00425,0425,0425,02026-07-22 10:372026-12-17
FKTYH271 284,98+10,20%118,9879128 846,901 294,01 294,01 283,052026-07-24 16:352027-03-18
FKTYU261 266,0-0,47%-6,012-5152 097,601 285,11 285,11 255,02026-07-28 16:382026-09-17
FKTYZ261 072,0-3,54%-39,372043 460,001 101,01 101,01 072,02026-04-162026-12-17
FLPPH2718 050,0-3,61%-675,1530110 000,0018 600,018 600,018 050,02026-06-242027-03-18
FLPPU2620 910,0+0,82%170,028-11598 584,8220 749,021 187,020 749,02026-07-28 16:482026-09-17
FLPPZ2621 402,99+4,20%862,951121 831,0521 402,9921 402,9921 402,992026-07-28 17:002026-12-17
FLWBH2721,21+0,64%0,134204 242,0021,2121,2121,212026-06-242027-03-18
FLWBU2621,3+0,51%0,1085110 683,5021,52521,54821,1822026-07-28 17:002026-09-17
FLWBZ2621,003-2,31%-0,497224 200,6021,00321,00321,0032026-06-222026-12-17
FMABU267,709-1,57%-0,12344030 958,007,757,797,7092026-07-28 16:062026-09-17
FMBKH271 320,41-5,46%-76,291113 204,101 320,411 320,411 320,412026-07-28 11:502027-03-18
FMBKU261 324,0-1,52%-20,5142347 878,601 333,331 348,01 324,02026-07-28 17:002026-09-17
FMBKZ261 336,59-2,44%-33,412-226 858,401 349,251 349,251 336,592026-07-23 14:042026-12-17
FMDVH2790,89-3,77%-3,56119 089,0090,8990,8990,892026-07-23 13:042027-03-18
FMDVU2689,69+0,78%0,69154-51 811 748,0088,0190,5688,012026-07-28 16:452026-09-17
FMDVZ2699,5-2,45%-2,5210109 550,00100,5100,599,52026-07-132026-12-17
FMILU2619,695-0,39%-0,0787-2138 627,0019,91619,91619,62026-07-28 16:302026-09-17
FMILZ2620,771-1,09%-0,2292241 439,0020,66820,77120,6682026-06-222026-12-17
FOPLU2616,33+11,47%1,6870-61 284 912,0014,87816,3314,732026-07-28 17:022026-09-17
FOPLZ2616,2+14,00%1,991116 200,0016,216,216,22026-07-28 16:482026-12-17
FPCOH2744,732+6,01%2,536218 825,8043,52644,73243,5262026-07-22 16:342027-03-18
FPCOU2646,015+2,01%0,90510953838 024,3045,4746,4645,272026-07-28 16:482026-09-17
FPCOZ2645,78+1,78%0,8129 156,0045,7845,7845,782026-07-28 09:002026-12-17
FPEOH27232,2-1,23%-2,91-123 220,00232,2232,2232,22026-07-17 14:502027-03-18
FPEOU26238,53+0,01%0,03112-142 884 398,00237,0242,2237,02026-07-28 17:002026-09-17
FPEOZ26240,0-2,83%-7,01-124 000,00240,0240,0240,02026-07-22 09:392026-12-17
FPGEU269,97-3,72%-0,385161701 761 753,0010,22610,2689,8722026-07-28 16:392026-09-17
FPGEZ269,59-3,13%-0,31109 590,009,599,599,592026-06-242026-12-17
FPKNH27150,06-2,56%-3,941015 006,00150,06150,06150,062026-07-28 09:572027-03-18
FPKNU26145,42-3,68%-5,56735-14612 538 356,00150,6150,98145,192026-07-28 17:042026-09-17
FPKNZ26146,26-3,43%-5,1917-16295 721,00150,02150,02146,12026-07-28 15:442026-12-17
FPKOH27105,84+2,04%2,121110 584,00105,84105,84105,842026-07-28 09:372027-03-18
FPKOU26104,63+1,39%1,4331513 901 681,00102,92105,2102,632026-07-28 17:012026-09-17
FPKOZ26104,8+0,70%0,734-142 015,00104,7105,5104,72026-07-28 16:082026-12-17
FPKPH2710,542+2,13%0,22101 054,2010,54210,54210,5422026-07-21 13:322027-03-18
FPKPU2610,48+1,45%0,15303 132,0010,410,4810,42026-07-27 17:002026-09-17
FPKPZ2610,743+1,63%0,172111 074,3010,74310,74310,7432026-07-142026-12-17
FPXMH277,787-3,76%-0,3042016 137,008,358,357,7872026-06-232027-03-18
FPXMU266,66-0,60%-0,044233 380,006,76,76,652026-07-28 10:102026-09-17
FPXMZ266,991-1,63%-0,116106 991,006,9916,9916,9912026-07-082026-12-17
FPZUH2767,38+0,27%0,181-16 738,0067,3867,3867,382026-07-28 16:472027-03-18
FPZUU2666,32+0,20%0,13118-231 056 701,0065,467,065,42026-07-28 17:002026-09-17
FPZUZ2667,62+0,70%0,475133 682,0067,267,767,02026-07-28 17:002026-12-17
FTENH27103,2+3,41%3,4101 032,00103,2103,2103,22026-07-28 09:382027-03-18
FTENU2699,5+2,05%2,0646 975,5099,899,899,52026-07-28 10:392026-09-17
FTENZ26102,0+3,45%3,4101 020,00102,0102,0102,02026-07-28 09:352026-12-17
FTPEH279,166-3,24%-0,3071045 830,009,1669,1669,1662026-07-022027-03-18
FTPEU269,204-1,56%-0,146647667 076,009,359,3969,1942026-07-28 17:002026-09-17
FTPEZ269,66+4,04%0,3752328 444,009,3929,669,3922026-06-222026-12-17
FXTBH27141,59+1,53%2,132-6141 590,00141,59141,59141,592026-07-27 09:222027-03-18
FXTBU26138,19-1,01%-1,415122764 468,00138,0140,4137,842026-07-28 16:452026-09-17
FXTBZ26138,22+0,96%1,321013 822,00138,22138,22138,222026-07-28 15:382026-12-17
FZABH2727,7-13,44%-4,330138 500,0027,727,727,72026-07-27 09:052027-03-18
FZABU2628,4-0,17%-0,049249-3612 889 260,1028,17128,91828,1712026-07-28 17:042026-09-17
FZABZ2628,311-10,10%-3,17911-24150 719,3027,728,31127,112026-07-27 11:272026-12-17

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.
FCHFH274,74+0,42%0,02101299 720,504,75634,76264,742026-07-28 17:002027-03-18
FCHFM274,775+0,53%0,0252431234 612,504,80264,80844,7752026-07-28 17:002027-06-17
FCHFU264,6677+0,04%0,0019519116 692,504,66774,66774,66772026-07-28 17:002026-09-17
FCHFZ264,713+0,17%0,00811165 994,004,714,7164,712026-07-28 17:012026-12-17
FEURH274,3626+0,14%0,006228 724,904,36234,36264,36232026-07-28 12:562027-03-18
FEURM274,377-0,07%-0,0031521 885,004,3774,3774,3772026-07-23 13:512027-06-17
FEURQ264,3341-0,07%-0,0032108 668,204,33414,33414,33412026-07-21 16:392026-08-20
FEURU264,335+0,07%0,0038382 361,204,32934,3364,32932026-07-28 16:312026-09-17
FEURZ264,3494+0,12%0,00533441 509 243,004,354,354,34942026-07-28 13:072026-12-17
FGBPH275,05+0,11%0,00581525 250,005,055,055,052026-07-092027-03-18
FGBPM275,042-0,15%-0,00771-1050 420,005,0425,0425,0422026-07-27 11:032027-06-17
FGBPQ265,0718-0,65%-0,03341-210 143,605,07185,07185,07182026-07-21 17:002026-08-20
FGBPU265,0584+0,10%0,00522530 374,405,06325,06325,05842026-07-28 16:492026-09-17
FGBPZ265,0569-0,34%-0,0171105 056,905,05695,05695,05692026-07-24 12:042026-12-17
FUSDH273,7983+0,05%0,0019101289 040,103,8053,8093,79742026-07-28 17:002027-03-18
FUSDM273,7966+0,03%0,001147122 821 787,203,80453,80453,79662026-07-28 17:002027-06-17
FUSDQ263,794+0,04%0,001712075 880,003,7943,7943,7942026-07-20 09:112026-08-20
FUSDU263,8010,00%0,02866747 643 763,103,79733,80993,79732026-07-28 17:022026-09-17
FUSDZ263,8035+0,19%0,00746224 212 411,503,83,80953,82026-07-28 15:262026-12-17
REKLAMA