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

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - kontrakty

Filtruj
Data ostatniej aktualizacji:Pt. 02.01.2026, 11:39
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.
FFINH2622 440,00+1,48%328,001044 880,0022 440,0022 440,0022 440,002026-01-02 09:282026-03-20
FW20H26203 251,00+0,99%32,005 0341 060600 079 740,003 221,003 270,003 213,002026-01-02 11:392026-03-20
FW20KONT3 251,00+0,99%32,005 0341 060600 079 740,003 221,003 270,003 213,002026-01-02 11:392026-03-20
FW20M26203 241,00+1,03%33,001211012 047 860,003 218,003 260,003 208,002026-01-02 11:362026-06-19
FW20U26203 221,00+1,00%32,0038-83 661 040,003 200,003 238,003 198,002026-01-02 11:392026-09-18
FW20Z26203 228,00+1,00%32,002371 677 900,003 201,003 239,003 200,002026-01-02 11:292026-12-18
FW40H268 355,00+1,72%141,0060195 988 110,008 251,008 368,008 251,002026-01-02 11:382026-03-20
FW40M268 240,00+0,49%40,002-5494 330,008 233,008 240,008 233,002025-12-30 09:182026-06-19
FW40U268 310,00+1,76%144,0010166 200,008 310,008 310,008 310,002026-01-02 10:532026-09-18

Kontrakty akcyjne

Wszystkie kursy w tabeli oraz zmiana są podane w złotych.
WalorKursZm. %Zm.LOPΔ
Zmiana LOP
Obrót (zł)OtwarcieMaxMinCzasWygas.
F11BH26147,0000+0,21%0,31001017 640,00147,0000147,0000147,00002026-01-02 09:482026-03-20
F11BM26166,6400+0,15%0,2500158 332,00166,6400166,6400166,64002025-12-02 14:292026-06-19
FACPH26226,0000-1,65%-3,800061135 800,00227,0000227,0000226,00002026-01-02 09:312026-03-20
FACPM26219,5300-0,39%-0,87001121 953,00219,5300219,5300219,53002025-12-16 15:022026-06-19
FACPU26229,0000+2,23%5,00002145 455,00225,5500229,0000225,55002025-12-23 11:402026-09-18
FALEH2631,5610+0,20%0,06204622215 001,5031,440031,900031,31002026-01-02 11:292026-03-20
FALEM2632,1100+1,94%0,61002722 477,0032,110032,110032,11002025-12-19 11:392026-06-19
FALRH26113,2000+1,52%1,6900136179 670,00111,3000113,6000110,30002026-01-02 11:212026-03-20
FALRM26112,1400+1,03%1,14002244 848,00112,1000112,1400112,10002026-01-02 11:132026-06-19
FAPRH2616,4090+0,82%0,1330223 279,7016,388016,409016,38802025-12-23 09:562026-03-20
FASBH2633,4200+0,79%0,26108830 723,5833,120033,440033,12002025-12-30 16:142026-03-20
FATTH2619,1000+1,33%0,250061227 068,9019,300019,400019,10002026-01-02 09:472026-03-20
FATTM2617,8760-0,36%-0,0650335 322,1017,685017,876017,66002025-12-19 16:302026-06-19
FBDXH26647,6700+0,60%3,87003119 556,70658,0000658,0000647,67002026-01-02 10:272026-03-20
FBDXU26645,6600-1,68%-11,0600106 456,60645,6600645,6600645,66002025-12-22 17:002026-09-18
FCARH26568,9900+3,41%18,7700115 689,90568,9900568,9900568,99002025-12-29 11:062026-03-20
FCARM26562,6100+0,21%1,17001-15 626,10562,6100562,6100562,61002025-12-04 11:122026-06-19
FCCCH26121,9900-0,01%-0,0100529672 277,00122,0000123,2500121,00002026-01-02 11:392026-03-20
FCCCM26125,3100+1,03%1,28004250 156,00125,4700125,4700125,31002026-01-02 10:162026-06-19
FCDRH26244,9900-0,16%-0,390074192 398 696,00244,5000246,6000244,00002026-01-02 11:322026-03-20
FCDRM26243,8800-1,26%-3,120085245 199,00247,0000247,0000243,88002025-12-29 13:362026-06-19
FCPSH2613,0810+3,26%0,41305941 4792 895 482,6012,800013,467012,53802026-01-02 11:312026-03-20
FCPSM2612,5700-1,80%-0,2300305 044,0012,700012,700012,57002025-12-30 10:582026-06-19
FCPSU2613,6290+5,50%0,711031027 329,0013,700013,700013,62902026-01-02 10:412026-09-18
FDIAH26169,2000-1,25%-2,14002133 957,00170,3700170,3700169,20002025-12-29 17:002026-03-20
FDNPH2642,0900-0,02%-0,010034121 437 990,0042,590042,590042,00902026-01-02 11:322026-03-20
FDNPM2641,8000-0,59%-0,2500104 180,0041,800041,800041,80002026-01-02 11:272026-06-19
FDOMH26252,5600-0,12%-0,30001025 925,28252,5600252,5600252,56002025-12-19 10:422026-03-20
FDOMM26252,2800-3,50%-9,14001-125 228,00252,2800252,2800252,28002025-12-18 09:212026-06-19
FEATH2613,4990-1,85%-0,2540134 141,2213,499013,499013,49902025-12-22 10:442026-03-20
FENAH2620,2000+3,96%0,77001040 400,0020,200020,200020,20002026-01-02 10:032026-03-20
FENAM2619,7030+0,62%0,12101039 406,0019,703019,703019,70302025-12-12 16:462026-06-19
FEUHH266,3990-0,53%-0,03401212 798,006,39906,39906,39902025-12-29 09:152026-03-20
FEUHM266,0660-3,38%-0,21203118 221,006,15506,15506,00002025-12-18 09:042026-06-19
FGPWH2665,80000,00%0,0000116 580,0065,800065,800065,80002025-12-30 09:492026-03-20
FINGH26311,0000-0,21%-0,64002063 300,00322,0000322,0000311,00002025-06-23 12:032026-03-20
FJSWH2623,6000-1,58%-0,380046-40338 260,1023,960024,000023,41002026-01-02 11:332026-03-20
FJSWM2624,4050+0,92%0,2230102 440,5024,405024,405024,40502026-01-02 10:572026-06-19
FKGHH26282,4500+0,73%2,050039210912 285 173,00281,0000285,1000280,50002026-01-02 11:382026-03-20
FKGHM26284,0000+0,53%1,5000155428 186,00283,8000287,0000283,80002026-01-02 11:112026-06-19
FKGHU26288,5400+1,33%3,80001028 854,00288,5400288,5400288,54002026-01-02 09:512026-09-18
FKRUH26502,8600+0,59%2,97002110 048,60502,0000502,8600502,00002026-01-02 09:402026-03-20
FKRUM26491,3700-1,26%-6,29001524 568,50491,3700491,3700491,37002025-12-15 09:522026-06-19
FKTYH26904,50000,00%0,0000109 045,00904,5000904,5000904,50002026-01-02 08:452026-03-20
FKTYM26908,4200-6,25%-60,58005-545 884,00930,0400930,0400908,42002025-12-18 12:092026-06-19
FLPPH2621 250,0000+1,43%300,00002042 498,0021 248,000021 250,000021 248,00002026-01-02 09:202026-03-20
FLPPM2621 253,0000-0,83%-177,00001021 253,0021 253,000021 253,000021 253,00002025-12-23 10:442026-06-19
FLWBH2619,0690+5,30%0,95907353 136,3018,700019,100018,60002026-01-02 11:272026-03-20
FLWBM2618,0000-1,91%-0,3500111 800,0018,000018,000018,00002025-12-22 12:252026-06-19
FMABH267,1600+1,88%0,1320464 261,707,10007,16007,06902025-12-29 14:532026-03-20
FMABM267,4400+4,58%0,3260101 488,007,44007,44007,44002025-12-18 14:502026-06-19
FMBKH261 085,0000+2,07%22,0000100173 214,501 065,88001 093,29001 065,88002026-01-02 11:152026-03-20
FMBKM261 065,0000-0,47%-4,99001010 650,001 065,00001 065,00001 065,00002025-12-22 11:542026-06-19
FMBKU261 070,2700-0,04%-0,450020235 007,301 066,16001 070,27001 066,16002025-12-22 10:032026-09-18
FMILH2617,0200+2,09%0,34902-133 925,0016,905017,020016,90502026-01-02 10:592026-03-20
FMILM2616,0280-1,97%-0,32202032 186,0016,158016,158016,02802025-12-12 15:292026-06-19
FOPLH2610,3540+0,93%0,09501010 354,0010,354010,354010,35402026-01-02 10:082026-03-20
FPCOH2629,8520-1,96%-0,5980158102 426,0030,110030,409029,85202026-01-02 11:172026-03-20
FPCOM2630,4830+3,68%1,08302315 244,9030,500030,500030,48302025-12-23 13:362026-06-19
FPEOH26208,3000+1,09%2,25004611 043 906,00207,3500209,9000207,00002026-01-02 11:312026-03-20
FPEOM26199,9400+2,27%4,44001039 988,00199,9400199,9400199,94002025-12-30 09:362026-06-19
FPGEH269,0200+0,71%0,06402818251 940,008,99909,10508,90602026-01-02 11:142026-03-20
FPKNH26100,2000+2,87%2,800021642 725 582,0097,5100100,440097,51002026-01-02 11:382026-03-20
FPKNM26100,9000+5,14%4,93005259 944,0098,3000100,900098,30002026-01-02 10:432026-06-19
FPKNU2690,9000-3,72%-3,5100109 090,0090,900090,900090,90002025-12-22 09:342026-09-18
FPKOH2686,8000+1,15%0,9900145-111 829 557,0085,810087,300085,44002026-01-02 11:342026-03-20
FPKOM2687,5000+1,16%1,00005-387 595,0087,970087,980087,50002026-01-02 11:352026-06-19
FPKOU2681,9900+0,35%0,29002116 449,0082,500082,500081,99002025-12-30 17:002026-09-18
FPKPH2614,2160+8,11%1,066081244 721,8013,527014,216013,52702026-01-02 10:062026-03-20
FPKPM2612,9800+0,44%0,05701-11 298,0012,980012,980012,98002025-12-30 09:262026-06-19
FPXMH268,7990+8,90%0,71905541 913,008,25008,79908,24002025-12-30 14:382026-03-20
FPXMM267,6730+7,03%0,50401015 346,007,67307,67307,67302025-12-08 09:412026-06-19
FPZUH2668,2000+1,10%0,740065-3538 559,0067,600068,560067,51002026-01-02 11:362026-03-20
FPZUM2669,2000+1,91%1,3000106 920,0069,200069,200069,20002026-01-02 10:052026-06-19
FPZUU2668,0000+1,04%0,7000106 800,0068,000068,000068,00002026-01-02 10:032026-09-18
FSPLH26548,6300+2,31%12,4000105 486,30548,6300548,6300548,63002025-12-30 09:402026-03-20
FTENH2694,5700+1,80%1,6700201 880,7093,500094,570093,50002026-01-02 10:032026-03-20
FTENM2694,8400+3,20%2,940011948,4094,840094,840094,84002025-12-30 17:002026-06-19
FTENU2695,2300+0,14%0,1300244 735,9094,590095,230094,59002026-01-02 09:332026-09-18
FTPEH268,8700+1,51%0,1320213203 956,008,75008,97008,75002026-01-02 11:202026-03-20
FTPEM268,6120-5,36%-0,48801-18 612,008,61208,61208,61202025-12-04 16:042026-06-19
FTPEU268,8660-1,36%-0,1220108 866,008,86608,86608,86602025-12-23 14:182026-09-18
FXTBH2673,5900+1,88%1,36002124200 736,0073,930074,860073,59002026-01-02 11:242026-03-20
FXTBM2668,3900-0,29%-0,20001234 195,0068,390068,390068,39002025-12-19 10:292026-06-19
FXTBU2670,6000-0,23%-0,160050139 758,0069,230070,600069,23002025-12-22 12:282026-09-18
FZABH2623,2230+0,36%0,0840171853 675,5023,357023,420023,22302026-01-02 11:332026-03-20
FZABM2623,3990+3,11%0,7050317 044,4023,184023,861023,18402025-12-19 15:532026-06-19
FZABU2623,5000-0,14%-0,0330204 702,3023,523023,523023,50002025-12-22 11:062026-09-18

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.
WalorKursZm. %Zm.LOPΔ
Zmiana LOP
Obrót (zł)OtwarcieMaxMinCzasWygas.
FCHFF264,5395-0,45%-0,0205209 089,504,55004,55004,53952025-12-30 17:002026-01-16
FCHFH264,5691-0,07%-0,003012-47269 644,104,57114,57294,56502026-01-02 11:112026-03-20
FCHFM264,6057-0,25%-0,01171027 634,204,60574,60574,60572026-01-02 09:542026-06-19
FCHFU264,6644+0,19%0,00907204958 608,904,67614,68174,66442025-12-23 16:412026-09-18
FCHFZ264,6944-0,25%-0,0119422107 894,204,69014,69444,69012026-01-02 11:352026-12-18
FEURF264,2187-0,01%-0,000533223 591,604,22064,22064,21802026-01-02 11:222026-01-16
FEURH264,2315-0,05%-0,002027-96791 425,204,23814,23814,22942026-01-02 11:352026-03-20
FEURM264,2536-0,20%-0,00865-19106 541,604,26004,26304,25362025-12-30 16:442026-06-19
FEURU264,2666-0,11%-0,0048104 266,604,26664,26664,26662026-01-02 11:272026-09-18
FEURZ264,2889-0,14%-0,00622625 737,504,29304,29304,28892025-12-30 17:002026-12-18
FGBPH264,8382+0,12%0,0058104 838,204,83824,83824,83822026-01-02 10:332026-03-20
FGBPM264,8499+0,01%0,0005104 849,904,84994,84994,84992025-12-30 09:022026-06-19
FGBPU264,8379+0,04%0,001970314 226,504,83714,83804,82882026-01-02 11:122026-09-18
FUSDF263,5970+0,32%0,0116103 597,003,59703,59703,59702026-01-02 09:032026-01-16
FUSDG263,5910-0,04%-0,0016150179 550,003,59103,59103,59102025-12-30 09:432026-02-20
FUSDH263,5980+0,31%0,0111123745 192 671,603,59463,59903,59222026-01-02 11:352026-03-20
FUSDM263,6000+0,32%0,01148-2377 903,603,59583,60003,59302026-01-02 11:292026-06-19
FUSDU263,6001+0,22%0,007910-1197 748,703,59713,60013,59312026-01-02 11:252026-09-18
FUSDZ263,5948-0,04%-0,00142053 961,003,59873,59873,59482026-01-02 10:182026-12-18
REKLAMA