Inwestor WojtekBankier VoiceGPWWalutySurowceŚwiatNBPAlertNewsletterSmart Bankier. Finanse dla kumatych. Porównaj.Subskrybuj
REKLAMA
Początek gorący, a to dopiero rozgrzewka! Ruszyły Wakacje na Giełdzie

    Widzisz błąd? Masz sugestię lub pytanie?

    Napisz do nas!

    Notowania GPW - kontrakty

    Filtruj
    Data ostatniej aktualizacji:Pn. 06.07.2026, 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.
    FFINU2624 780,0-1,59%-401,01-149 560,0024 780,024 780,024 780,02026-06-192026-09-17
    FW20H27203 720,0+0,27%10,01851 789 640,003 720,03 739,03 706,02026-07-06 17:022027-03-18
    FW20KONT3 665,0+0,27%10,08 081-65925 873 880,003 657,03 690,03 642,02026-07-06 17:042026-09-17
    FW20M27203 705,0+0,27%10,01701 259 380,003 696,03 723,03 686,02026-07-06 17:002027-06-17
    FW20U26203 665,0+0,27%10,08 081-65925 873 880,003 657,03 690,03 642,02026-07-06 17:042026-09-17
    FW20Z26203 698,0+0,38%14,0125013 009 580,003 680,03 716,03 672,02026-07-06 17:002026-12-17
    FW40H279 891,0+0,47%46,045693 560,009 932,09 932,09 891,02026-07-06 12:192027-03-18
    FW40U269 835,0+0,42%41,03063 432 760,009 812,09 835,09 758,02026-07-06 17:002026-09-17
    FW40Z269 805,0+0,50%49,02-1195 860,009 781,09 805,09 781,02026-07-03 14:532026-12-17

    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.
    F11BU26134,59-0,82%-1,11222 698,80135,29135,29134,592026-07-06 11:442026-09-17
    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
    FACPU26183,0+2,52%4,56-1147 478,00184,89184,9183,02026-07-06 14:442026-09-17
    FACPZ26176,0-3,96%-7,252235 210,00176,1176,1176,02026-06-222026-12-17
    FALEH2739,15+2,43%0,93113 915,0039,1539,1539,152026-07-01 10:452027-03-18
    FALEU2639,155+0,50%0,196135102993 034,7038,8239,48938,6472026-07-06 17:002026-09-17
    FALEZ2638,35+1,99%0,751-726 845,0038,3538,3538,352026-07-01 16:252026-12-17
    FALRH27132,0-2,27%-3,061113 200,00132,0132,0132,02026-06-23 02:002027-03-18
    FALRU26134,37-0,28%-0,383040 454,00135,17135,17134,372026-07-06 16:482026-09-17
    FALRZ26140,45+1,33%1,852128 288,00142,43142,43140,452026-06-172026-12-17
    FAPRH2727,471+4,32%1,1382027 497,0027,52327,52327,4712026-07-03 14:402027-03-18
    FAPRU2627,35+2,45%0,654238 185,0027,2527,3527,252026-07-06 09:422026-09-17
    FAPRZ2626,807-1,34%-0,363125 361,4026,80726,80726,8072026-06-172026-12-17
    FASBU26110,6+3,36%3,617-12202 505,00107,0110,6104,52026-07-06 16:422026-09-17
    FASBZ2698,2+2,19%2,1109 820,0098,298,298,22026-06-222026-12-17
    FATTH2720,481+1,54%0,3111714 336,7020,48120,48120,4812026-07-03 13:242027-03-18
    FATTU2619,71-1,40%-0,285-411 871,7019,87119,87119,712026-07-06 10:092026-09-17
    FATTZ2619,996+1,37%0,271101 999,6019,99619,99619,9962026-07-01 16:072026-12-17
    FBDXU26732,0-1,94%-14,52520196 997,10742,0742,0720,02026-07-06 16:482026-09-17
    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
    FCDRU26237,0-0,11%-0,27172424 543 563,00238,2240,2236,22026-07-06 17:032026-09-17
    FCDRZ26240,0+0,84%2,053192 099,00239,0241,0239,02026-07-06 11:522026-12-17
    FCPSH2716,767-0,55%-0,0931716 767,0016,76716,76716,7672026-07-06 11:152027-03-18
    FCPSU2616,192-2,92%-0,4873317972 050 808,6016,7516,7516,12026-07-06 17:002026-09-17
    FCPSZ2616,45-1,91%-0,3210106174 018,0016,4316,4516,42026-07-06 15:592026-12-17
    FDIAU26182,19-0,49%-0,94273 585,00184,69184,69182,192026-07-06 16:112026-09-17
    FDIAZ26183,0+5,93%10,251118 300,00183,0183,0183,02026-07-02 15:132026-12-17
    FDNPH2728,3-4,14%-1,22261760 505,9029,1929,1928,32026-07-03 14:442027-03-18
    FDNPU2627,990,00%-0,001175-44822 437,2028,2828,49727,8582026-07-06 17:002026-09-17
    FDNPZ2628,28-4,03%-1,188757163 149,9029,029,028,282026-07-03 15:262026-12-17
    FDOMU26255,0-0,35%-0,8940103 888,00255,89264,0255,02026-05-262026-09-17
    FDOMZ26238,6-2,49%-6,140193 460,00244,7244,7238,62026-06-222026-12-17
    FEATU2611,2-0,44%-0,05102 240,0011,211,211,22026-06-30 10:282026-09-17
    FEBPU26660,0+2,80%18,0106 600,00660,0660,0660,02026-07-06 10:412026-09-17
    FEBPZ26650,0-0,58%-3,821013 000,00650,0650,0650,02026-06-222026-12-17
    FENAU2620,1+1,67%0,331120 100,0020,120,120,12026-07-06 14:052026-09-17
    FENAZ2620,535-4,43%-0,9511020 535,0020,53520,53520,5352026-05-152026-12-17
    FEUHU265,15-1,13%-0,0595425 945,005,255,255,152026-07-06 17:002026-09-17
    FEUHZ265,288-0,23%-0,012115 288,005,2885,2885,2882026-07-02 10:192026-12-17
    FGPWH2797,4-0,10%-0,11040387 528,0095,997,9595,92026-07-06 13:042027-03-18
    FGPWU2693,99+1,28%1,1971093 565,0093,593,9993,492026-07-06 13:382026-09-17
    FGPWZ2692,550,00%0,021092 550,0092,5592,5592,552026-07-06 17:022026-12-17
    FINGU26446,0-2,27%-10,3613133 800,00446,0446,0446,02026-07-02 10:332026-09-17
    FINGZ26465,11-2,11%-10,011146 511,00465,11465,11465,112026-06-222026-12-17
    FJSWH2725,93-1,88%-0,496105 186,0025,9325,9325,932026-06-24 12:532027-03-18
    FJSWU2626,129+0,34%0,089153111839 425,3025,9726,5725,82026-07-06 16:482026-09-17
    FJSWZ2626,6080,00%0,0112 660,8026,60826,60826,6082026-07-06 09:572026-12-17
    FKGHH27336,15+1,53%5,051-133 615,00336,15336,15336,152026-07-03 08:452027-03-18
    FKGHU26330,51-2,22%-7,497437329 427 935,00337,0341,5330,132026-07-06 17:042026-09-17
    FKGHZ26333,0-2,00%-6,840134 417,00337,65337,65333,02026-07-06 16:472026-12-17
    FKRUH27426,15-3,02%-13,292-421 316,00427,0427,0426,152026-07-02 14:332027-03-18
    FKRUU26428,35+0,22%0,9511-451 228,20425,0432,2425,02026-07-06 16:252026-09-17
    FKRUZ26437,85+1,71%7,35128 757,00437,85437,85437,852026-07-02 13:132026-12-17
    FKTYH271 166,0-2,83%-34,02-558 340,001 170,01 170,01 166,02026-06-24 09:532027-03-18
    FKTYU261 186,00,00%0,01111 860,001 186,01 186,01 186,02026-07-06 09:042026-09-17
    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 600,018 600,018 050,02026-06-24 15:012027-03-18
    FLPPU2619 100,01+1,00%190,0129-1564 853,3919 039,919 250,018 920,02026-07-06 16:482026-09-17
    FLPPZ2619 245,65+1,78%336,151358 891,6919 245,6519 245,6519 245,652026-07-06 10:152026-12-17
    FLWBH2721,21+0,64%0,134204 242,0021,2121,2121,212026-06-24 13:242027-03-18
    FLWBU2620,999-1,31%-0,2795510 489,5021,41321,41320,752026-07-06 15:252026-09-17
    FLWBZ2621,003-2,31%-0,497224 200,6021,00321,00321,0032026-06-222026-12-17
    FMABU267,402-1,65%-0,1241107 402,007,4027,4027,4022026-07-01 10:052026-09-17
    FMBKH271 396,7-2,67%-38,31-113 967,001 396,71 396,71 396,72026-07-01 15:292027-03-18
    FMBKU261 433,91+1,77%24,91176256 793,801 418,571 433,911 414,02026-07-06 16:482026-09-17
    FMBKZ261 349,92+5,46%69,921113 499,201 349,921 349,921 349,922026-06-122026-12-17
    FMDVH27105,57+7,52%7,383-231 671,00105,57105,57105,572026-07-06 12:292027-03-18
    FMDVU26102,69+4,52%4,446301538 071 455,0098,48105,1598,382026-07-06 17:002026-09-17
    FMDVZ26102,77+4,44%4,371110 277,00102,77102,77102,772026-07-06 14:092026-12-17
    FMILU2620,195+1,58%0,31581160 571,0019,90120,219,8652026-07-06 14:462026-09-17
    FMILZ2620,771-1,09%-0,2292241 439,0020,66820,77120,6682026-06-222026-12-17
    FOPLU2614,338-0,67%-0,097168226 328,0014,114,33814,0552026-07-06 17:002026-09-17
    FOPLZ2614,57-2,87%-0,431572 850,0014,5714,5714,572026-07-01 11:272026-12-17
    FPCOH2737,8-2,28%-0,88207 630,0038,538,537,82026-07-03 12:462027-03-18
    FPCOU2637,52+0,86%0,324362351 255,2037,30937,9237,32026-07-06 16:482026-09-17
    FPCOZ2637,606-0,07%-0,026113 760,6037,60637,60637,6062026-06-29 09:362026-12-17
    FPEOH27235,1+1,34%3,11123 510,00235,1235,1235,12026-07-03 10:522027-03-18
    FPEOU26235,51+0,60%1,413316918 984,00235,2237,55233,12026-07-06 16:232026-09-17
    FPEOZ26235,6+6,82%15,042247 120,00235,6235,6235,62026-06-222026-12-17
    FPGEU269,531-2,41%-0,2353713366 273,009,7659,89,52026-07-06 16:432026-09-17
    FPGEZ269,59-3,13%-0,31109 590,009,599,599,592026-06-24 12:422026-12-17
    FPKNH27132,16+2,85%3,661013 216,00132,16132,16132,162026-07-02 11:242027-03-18
    FPKNU26134,31+0,38%0,51258-494 875 321,00133,51134,53132,972026-07-06 17:002026-09-17
    FPKNZ26135,97+0,57%0,773040 597,00135,0135,97135,02026-07-06 16:492026-12-17
    FPKOH27101,8+2,54%2,528282 489,00101,99104,1101,82026-07-02 16:282027-03-18
    FPKOU26100,5+0,21%0,21194192 363 925,00100,3101,399,92026-07-06 17:022026-09-17
    FPKOZ26100,97+0,77%0,773030 159,00100,2100,97100,22026-07-03 16:312026-12-17
    FPKPU2611,35+1,43%0,162-66 825,0011,411,411,352026-07-06 16:422026-09-17
    FPKPZ2610,971-4,93%-0,5696516 687,3011,27711,27710,9712026-06-162026-12-17
    FPXMH277,787-3,76%-0,3042016 137,008,358,357,7872026-06-23 02:002027-03-18
    FPXMU267,708+1,42%0,1083-222 908,007,67,7087,62026-07-03 09:342026-09-17
    FPZUH2766,7+2,30%1,56639 581,0065,7666,765,722026-07-06 17:002027-03-18
    FPZUU2665,69+2,62%1,68119171 322 026,0064,3165,7664,32026-07-06 16:482026-09-17
    FPZUZ2665,0+1,03%0,66106 500,0065,065,065,02026-07-06 10:022026-12-17
    FTENH2798,85+1,33%1,311046 739,5099,7499,9598,522026-06-222027-03-18
    FTENU2694,25+0,16%0,15212 811,5093,4594,2593,452026-06-25 16:042026-09-17
    FTENZ2695,63-9,87%-10,471109 563,0095,6395,6395,632026-05-272026-12-17
    FTPEH279,166-3,24%-0,3071045 830,009,1669,1669,1662026-07-02 14:312027-03-18
    FTPEU269,239-2,41%-0,228317307 022,009,489,489,172026-07-06 17:032026-09-17
    FTPEZ269,66+4,04%0,3752328 444,009,3929,669,3922026-06-222026-12-17
    FXTBH27122,50,00%0,0413158 189,00120,91122,5120,912026-07-03 09:172027-03-18
    FXTBU26120,91+1,10%1,31310505 509,00120,3121,0119,442026-07-06 15:362026-09-17
    FXTBZ26123,48+2,90%3,482-124 696,00123,48123,48123,482026-07-06 12:582026-12-17
    FZABH2727,6+1,66%0,45102 760,0027,627,627,62026-06-30 16:372027-03-18
    FZABU2627,6-0,11%-0,037644687 798,2027,627,9927,62026-07-06 17:002026-09-17
    FZABZ2627,623+4,12%1,093225 524,6027,62327,62327,6232026-07-01 16:382026-12-17

    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.
    FCHFH274,7858+1,18%0,0558114 785,804,78584,78584,78582026-07-06 17:002027-03-18
    FCHFM274,8318-0,09%-0,00432114 495,404,83184,83184,83182026-07-06 17:002027-06-17
    FCHFN264,6724+0,14%0,0063219 350,304,67794,67794,67242026-07-02 11:522026-07-16
    FCHFU264,6934-0,10%-0,0046321173 696,204,69574,70084,69292026-07-06 17:002026-09-17
    FCHFZ264,7396-0,11%-0,0051209 479,204,73964,73964,73962026-07-06 17:002026-12-17
    FEURH274,33-0,19%-0,0081114 330,004,334,334,332026-07-02 14:342027-03-18
    FEURM274,35-0,07%-0,003104 350,004,354,354,352026-07-02 14:342027-06-17
    FEURN264,2866-0,18%-0,00762-938 577,004,2864,28664,2862026-07-02 16:452026-07-16
    FEURU264,3024+0,09%0,00391768378 613,204,30224,30354,29812026-07-06 17:002026-09-17
    FEURZ264,3151+0,06%0,00263-895319 213,204,31354,31514,31172026-07-03 15:152026-12-17
    FGBPH274,9653+0,32%0,01583059 510,304,9584,96534,9582026-06-23 02:002027-03-18
    FGBPM275,009+0,14%0,007211050 090,005,0095,0095,0092026-07-06 16:372027-06-17
    FGBPN264,9735+0,15%0,0076114 973,504,97354,97354,97352026-06-24 13:322026-07-16
    FGBPU265,016+0,27%0,0137105 016,005,0165,0165,0162026-07-06 17:002026-09-17
    FGBPZ264,9749+0,10%0,00521-524 874,504,97494,97494,97492026-06-29 14:352026-12-17
    FUSDH273,7579+0,40%0,0148103 757,903,75793,75793,75792026-07-06 17:002027-03-18
    FUSDM273,7498+0,26%0,0098217 505,703,75593,75593,74982026-07-06 16:422027-06-17
    FUSDN263,757+0,30%0,01113-13105 131,503,75273,7573,75272026-07-06 14:372026-07-16
    FUSDQ263,7463+0,07%0,00281-1037 463,003,74633,74633,74632026-07-03 16:322026-08-20
    FUSDU263,7573+0,32%0,01211874084 820 545,003,75233,7593,75132026-07-06 17:012026-09-17
    FUSDZ263,7552+0,26%0,00977130 042,903,75453,75723,75392026-07-06 13:572026-12-17
    REKLAMA