AlertSmartNotowaniaKursy walutAlertCentrum finansoweBankier.TVNewsletter
25 lat razem - kliknij i zobacz!
REKLAMA
TYLKO U NAS

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - kontrakty

Filtruj
Data ostatniej aktualizacji:Wt. 05.05.2026, 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.
FFINM2622 832,0+4,20%920,02-191 708,0023 022,023 022,022 832,02026-04-07 02:002026-06-18
FFINU2624 560,0-0,50%-124,01-149 120,0024 560,024 560,024 560,02026-04-15 02:002026-09-17
FW20H27203 500,0+0,98%34,021112 303 260,003 472,03 500,03 467,02026-05-05 17:002027-03-18
FW20KONT3 472,0+0,99%34,013 0197681 502 349 500,003 438,03 475,03 425,02026-05-05 17:042026-06-18
FW20M26203 472,0+0,99%34,013 0197681 502 349 500,003 438,03 475,03 425,02026-05-05 17:042026-06-18
FW20U26203 460,0+0,96%33,0291-4635 685 540,003 426,03 460,03 417,02026-05-05 17:042026-09-17
FW20Z26203 477,0+1,22%42,021223 323 380,003 438,03 477,03 435,02026-05-05 17:002026-12-17
FW40M269 066,0+0,47%42,043214 692 920,009 042,09 066,08 980,02026-05-05 17:002026-06-18
FW40U268 960,0-0,33%-30,021179 210,008 961,08 961,08 960,02026-05-05 09:052026-09-17
FW40Z269 069,0+0,68%61,01190 690,009 069,09 069,09 069,02026-05-05 13:172026-12-17

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.
F11BM26158,5-0,10%-0,16111848 906,60157,0159,79157,02026-05-05 15:382026-06-18
F11BU26161,7-9,61%-17,2569 723,90162,8162,8161,72026-04-28 13:352026-09-17
F11BZ26134,66-1,08%-1,47108 079,60134,66134,66134,662026-04-02 14:182026-12-17
FACPM26183,37-1,99%-3,73160314 966,00189,0189,0182,762026-05-05 16:362026-06-18
FACPU26165,22-3,38%-5,781016 522,00165,22165,22165,222026-05-04 08:512026-09-17
FACPZ26161,0-3,36%-5,61016 100,00161,0161,0161,02026-05-04 08:512026-12-17
FALEM2630,222+0,08%0,0233052111 523 922,3030,2830,5829,972026-05-05 17:022026-06-18
FALEU2630,34-1,66%-0,513103 034,0030,3430,3430,342026-04-29 10:482026-09-17
FALEZ2629,17+2,28%0,652720 392,5029,11729,1729,1172026-04-13 02:002026-12-17
FALRM26114,28-1,61%-1,8716-11355 437,00115,0115,8113,82026-05-05 16:402026-06-18
FALRU26115,9-5,33%-6,521011 590,00115,9115,9115,92026-04-23 02:002026-09-17
FAPRM2621,83+1,11%0,24112 183,0021,8321,8321,832026-04-30 10:262026-06-18
FAPRU2624,338+10,88%2,388224 823,3023,89524,33823,8952026-04-17 02:002026-09-17
FAPRZ2624,473+10,27%2,279101024 462,1024,02424,60424,0242026-04-17 02:002026-12-17
FASBM2664,5+1,74%1,17076 085,0063,3564,563,32026-05-05 15:442026-06-18
FASBU2641,996+2,02%0,83108 399,2041,99641,99641,9962026-03-23 12:152026-09-17
FATTM2622,0+14,88%2,8515722530 259,3019,3822,019,382026-05-05 17:002026-06-18
FATTU2622,011+12,88%2,5114223 825,4021,48422,01121,4842026-05-05 17:002026-09-17
FBDXM26631,8-1,92%-12,416-37340 928,00621,74634,89620,762026-05-05 16:412026-06-18
FBDXU26735,0+2,23%16,01-17 350,00735,0735,0735,02026-04-16 02:002026-09-17
FCARM26642,12-1,87%-12,231-212 842,40642,12642,12642,122026-03-20 11:182026-06-18
FCARU26626,12-3,12%-20,192025 458,60646,81646,81626,122026-03-03 14:442026-09-17
FCDRM26264,0-0,86%-2,3223226 620 492,00266,91266,91261,312026-05-05 17:002026-06-18
FCDRU26264,66-1,68%-4,53812372 350,00268,54268,54264,662026-05-05 15:482026-09-17
FCDRZ26301,58+5,32%15,231130 158,00301,58301,58301,582026-04-23 02:002026-12-17
FCPSM2615,6-0,28%-0,044281-3181 307 620,1015,5115,91515,2112026-05-05 17:002026-06-18
FCPSU2615,8-0,19%-0,03101 580,0015,815,815,82026-05-05 16:102026-09-17
FCPSZ2615,718+2,20%0,338223 161,1015,89315,89315,7182026-05-04 16:322026-12-17
FDIAM26157,67+1,72%2,673047 181,00156,32157,82156,322026-05-05 09:012026-06-18
FDIAU26176,0-1,12%-2,02071 300,00180,5180,5176,02026-04-17 02:002026-09-17
FDIAZ26158,62-9,19%-16,061115 862,00158,62158,62158,622026-04-21 02:002026-12-17
FDNPM2632,219-0,25%-0,0818814588 957,1032,1832,70832,12026-05-05 17:002026-06-18
FDNPU2633,0880,00%0,0113 308,8033,08833,08833,0882026-05-04 13:172026-09-17
FDNPZ2632,551-2,34%-0,7812826 492,8033,45533,45532,5512026-05-05 12:122026-12-17
FDOMM26254,62-1,12%-2,881125 462,00254,62254,62254,622026-05-05 09:072026-06-18
FDOMU26256,5+2,88%7,1920100 900,00248,0256,5248,02026-04-17 02:002026-09-17
FDOMZ26230,97+1,23%2,82045 414,00223,17230,97223,172026-04-02 15:232026-12-17
FEATM2611,089-0,73%-0,081477 792,6011,2911,2911,0892026-05-05 16:032026-06-18
FEBPM26558,4-4,04%-23,57-13211 174,00555,4558,4553,962026-05-05 16:402026-06-18
FEBPU26610,72-0,21%-1,281030 536,00610,72610,72610,722026-04-21 02:002026-09-17
FENAM2621,629+2,75%0,5791121 629,0021,62921,62921,6292026-05-05 11:342026-06-18
FENAU2622,09-2,71%-0,6162044 310,0022,2222,2222,092026-04-28 14:402026-09-17
FENAZ2626,791+11,63%2,7911026 791,0026,79126,79126,7912026-04-08 02:002026-12-17
FEUHM265,674+4,69%0,25411877 444,005,4585,6745,4052026-05-05 16:132026-06-18
FEUHU265,6-6,35%-0,382211 370,005,775,775,62026-04-30 09:422026-09-17
FEUHZ265,54-5,07%-0,296105 540,005,545,545,542026-04-30 14:412026-12-17
FGPWM2682,95+1,73%1,41108 295,0082,9582,9582,952026-05-05 13:572026-06-18
FGPWU2679,76+5,27%3,991079 760,0079,7679,7679,762026-05-05 15:002026-09-17
FINGM26396,14-4,89%-20,355-1202 224,00411,4411,4396,142026-04-30 14:372026-06-18
FINGU26429,02-0,72%-3,111-142 902,00429,02429,02429,022026-04-24 14:552026-09-17
FINGZ26386,16-4,49%-18,152-277 632,00390,16390,16386,162026-03-25 11:122026-12-17
FJSWM2630,79+4,44%1,31220461 130 555,3029,7830,8329,012026-05-05 17:032026-06-18
FJSWU2631,29+5,35%1,5981654 870,7029,9931,4229,992026-05-05 16:432026-09-17
FJSWZ2628,218+1,25%0,349102 821,8028,21828,21828,2182026-04-16 02:002026-12-17
FKGHM26301,59+2,15%6,347143726 752 163,00295,01301,59294,062026-05-05 17:042026-06-18
FKGHU26302,03+1,91%5,65146479 170,00297,0302,03296,92026-05-05 17:002026-09-17
FKGHZ26301,37-0,32%-0,982-160 674,00305,37305,37301,372026-04-29 16:222026-12-17
FKRUM26414,39-3,21%-13,74232396 571,80425,2425,21414,392026-05-05 16:152026-06-18
FKRUU26454,07-3,87%-18,282727 244,20454,07454,07454,072026-04-30 09:142026-09-17
FKRUZ26464,29+2,11%9,59104 642,90464,29464,29464,292026-04-01 09:482026-12-17
FKTYM261 136,0+1,79%20,04445 120,001 128,01 136,01 122,02026-05-05 16:292026-06-18
FKTYU261 095,75+5,95%61,521110 957,501 095,751 095,751 095,752026-04-17 02:002026-09-17
FKTYZ261 072,0-3,54%-39,372043 460,001 101,01 101,01 072,02026-04-16 02:002026-12-17
FLPPM2621 417,0-0,09%-20,0164351 286,8821 500,021 780,021 302,02026-05-05 17:002026-06-18
FLPPU2624 400,0+1,67%400,02048 200,0023 800,024 400,023 800,02026-04-17 02:002026-09-17
FLPPZ2622 299,9+10,57%2 131,833065 849,8021 499,922 299,921 499,92026-03-26 16:052026-12-17
FLWBM2626,397+4,34%1,09716941 820,1025,926,39725,92026-05-05 16:472026-06-18
FLWBU2624,58+2,42%0,58224 933,4024,75424,75424,582026-04-27 16:112026-09-17
FLWBZ2625,08-24,00%-7,92215 016,0025,0825,0825,082026-04-27 16:242026-12-17
FMABM268,35-2,11%-0,182-11 648,908,1398,358,1392026-04-27 16:172026-06-18
FMBKM261 125,0-0,18%-2,022-44646 502,201 118,01 125,01 110,642026-05-05 17:002026-06-18
FMBKU261 249,99+10,37%117,491212 499,901 249,991 249,991 249,992026-04-08 02:002026-09-17
FMBKZ261 145,0-1,14%-13,151-122 900,001 145,01 145,01 145,02026-05-04 12:142026-12-17
FMDVM2680,85+0,31%0,2598131 056 361,0080,1182,180,02026-05-05 17:032026-06-18
FMDVU2679,82-0,94%-0,76117 982,0079,8279,8279,822026-04-30 11:192026-09-17
FMDVZ2683,59-7,12%-6,412216 681,0083,2283,5983,222026-04-29 11:382026-12-17
FMILM2618,057-1,33%-0,2435-489 861,0018,03218,05717,8222026-05-05 15:052026-06-18
FMILU2617,671-4,96%-0,9221017 671,0017,67117,67117,6712026-04-27 16:012026-09-17
FMILZ2617,86-7,46%-1,441017 860,0017,8617,8617,862026-04-27 15:592026-12-17
FOPLM2615,605+5,26%0,78234368 982,0014,92315,66914,922026-05-05 16:222026-06-18
FOPLU2614,478+14,28%1,8091114 478,0014,47814,47814,4782026-05-04 09:102026-09-17
FOPLZ2613,868-2,34%-0,3331027 736,0013,86813,86813,8682026-04-08 02:002026-12-17
FPCOM2631,984-0,67%-0,21623-2115 344,8031,9232,231,82026-05-05 16:362026-06-18
FPCOU2627,877-3,98%-1,1571013 938,5027,87727,87727,8772026-03-03 11:202026-09-17
FPEOM26209,6-1,12%-2,37156493 634 406,00209,9212,29208,012026-05-05 16:442026-06-18
FPEOU26214,62-2,53%-5,581021 462,00214,62214,62214,622026-04-30 11:212026-09-17
FPEOZ26207,0-2,81%-5,9930306 835,00206,57207,0200,12026-03-25 10:022026-12-17
FPGEM2610,92+2,98%0,31638-10419 351,0010,610,9210,62026-05-05 17:032026-06-18
FPGEU2610,825-2,78%-0,311110 825,0010,82510,82510,8252026-04-30 12:442026-09-17
FPKNM26135,8+4,45%5,791 16358621 000 617,00129,31136,7129,312026-05-05 17:012026-06-18
FPKNU26135,95+4,05%5,29831101 765 642,00130,0136,2130,02026-05-05 17:002026-09-17
FPKNZ26137,0+4,76%6,2295122 191,00133,94137,0133,942026-05-05 16:212026-12-17
FPKOM2694,99+0,23%0,22399174 527 598,0095,0595,693,62026-05-05 17:002026-06-18
FPKOU2690,8-0,11%-0,111-1109 100,0091,8191,8190,02026-05-05 17:002026-09-17
FPKOZ2691,39-0,01%-0,013227 484,0091,1692,2991,162026-05-05 14:222026-12-17
FPKPM2614,7+3,52%0,5317 340,0014,614,714,62026-05-05 13:072026-06-18
FPXMM268,467+4,18%0,345450 259,008,148,4678,142026-05-05 16:442026-06-18
FPXMU269,0-0,79%-0,0722018 311,009,3119,3119,02026-04-09 02:002026-09-17
FPZUM2663,73-0,30%-0,196826559 001,0063,563,963,182026-05-05 17:002026-06-18
FPZUU2663,74-0,56%-0,368650 830,0063,463,9563,212026-05-05 17:002026-09-17
FPZUZ2659,4-6,71%-4,272011 757,0058,1759,458,172026-03-23 11:202026-12-17
FTENM2698,5-0,40%-0,47-210 850,0099,0899,397,892026-05-05 16:492026-06-18
FTENU26103,30,00%0,0101 033,00103,3103,3103,32026-04-17 02:002026-09-17
FTENZ26104,2+2,66%2,7101 042,00104,2104,2104,22026-04-14 02:002026-12-17
FTPEM269,25+1,55%0,14163-14929 437,009,149,2639,1162026-05-05 17:022026-06-18
FTPEU2610,633+0,13%0,0141010 633,0010,63310,63310,6332026-04-14 02:002026-09-17
FTPEZ268,839-2,20%-0,1991044 195,008,8398,8398,8392026-03-23 09:232026-12-17
FXTBM2695,9+0,63%0,6286280 118,0096,4897,4695,52026-05-05 16:222026-06-18
FXTBU26102,5-5,42%-5,877170 712,00100,43102,599,992026-04-30 17:002026-09-17
FXTBZ26101,07-8,76%-9,71020 214,00101,07101,07101,072026-04-29 09:162026-12-17
FZABM2623,42-1,01%-0,2455-41493 145,9023,9624,05623,422026-05-05 17:002026-06-18
FZABU2623,25-3,13%-0,754-4093 000,0023,2523,2523,252026-04-30 11:542026-09-17
FZABZ2625,861+7,33%1,7672-525 861,0025,86125,86125,8612026-04-21 02:002026-12-17

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.
FCHFH274,8079-0,05%-0,002521153 012,904,82054,82054,80792026-05-05 15:462027-03-18
FCHFK264,65+0,86%0,03972-29 280,004,634,654,632026-04-30 14:522026-05-14
FCHFM264,6649-0,02%-0,00096237 312,604,66654,67184,65952026-05-05 16:342026-06-18
FCHFU264,7035-0,12%-0,0058219 418,504,7154,7154,70352026-05-05 15:472026-09-17
FCHFZ264,7648+0,90%0,04263223 769,904,74924,76484,74922026-04-30 14:552026-12-17
FEURH274,3144-0,06%-0,002614360 415,904,31664,31664,31442026-05-05 15:472027-03-18
FEURK264,2523-0,09%-0,00391-521 261,504,25234,25234,25232026-05-05 12:152026-05-14
FEURM264,2576-0,15%-0,00628-65140 680,504,26574,26574,25762026-05-05 17:002026-06-18
FEURN264,2746+0,04%0,001811042 746,004,27464,27464,27462026-04-30 15:342026-07-16
FEURU264,278-0,08%-0,00352-521 390,004,2784,2784,2782026-05-05 15:102026-09-17
FEURZ264,2953-0,11%-0,004715-14146 101,504,29954,29954,29492026-05-05 15:472026-12-17
FGBPH274,9189+0,35%0,01741-14 918,904,91894,91894,91892026-04-30 15:032027-03-18
FGBPK264,93+0,05%0,0026114 930,004,934,934,932026-05-05 10:192026-05-14
FGBPM264,9241-0,02%-0,0009150123 071,304,92584,92624,92032026-05-05 17:002026-06-18
FGBPU264,8886-0,16%-0,00792-30161 311,804,88824,88864,88822026-04-08 02:002026-09-17
FGBPZ264,9252+0,46%0,02273-30147 558,004,91064,92524,91062026-04-30 17:002026-12-17
FUSDH273,6427-0,15%-0,005412591 067,503,64273,64273,64272026-05-05 15:502027-03-18
FUSDK263,6365-0,05%-0,0022-75327 412,503,6453,6453,63652026-04-30 16:202026-05-14
FUSDM263,6299-0,11%-0,0039344498 344 589,103,63973,6423,62972026-05-05 17:042026-06-18
FUSDU263,6325-0,07%-0,00245-1976 436,203,64113,64153,63252026-05-05 16:362026-09-17
FUSDZ263,65+0,39%0,01431073 000,003,653,653,652026-05-05 09:352026-12-17
REKLAMA