Inwestor WojtekBankier VoiceGPWWalutySurowceŚwiatNBPAlertNewsletterSmart Bankier. Finanse dla kumatych. Porównaj.Subskrybuj
REKLAMA
WYPOWIEDZ SIĘ

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - kontrakty

Filtruj
Data ostatniej aktualizacji:Pt. 25.09.2026, 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.
FBASZ2629 069,0-1,46%-432,01-158 138,0029 069,029 069,029 069,02026-09-24 09:092026-12-17
FFINZ2629 675,0+0,23%69,01059 350,0029 675,029 675,029 675,02026-09-22 10:392026-12-17
FW20H27204 249,0-0,45%-19,02211326 099 220,004 278,04 291,04 247,02026-09-25 17:002027-03-18
FW20KONT4 211,0-0,43%-18,010 242-5711 429 224 800,004 244,04 248,04 202,02026-09-25 17:042026-12-17
FW20M27204 234,0-0,45%-19,02101 784 700,004 271,04 271,04 234,02026-09-25 17:002027-06-17
FW20U27204 223,0-0,49%-21,019122 036 980,004 259,04 259,04 220,02026-09-25 16:052027-09-16
FW20Z26204 211,0-0,43%-18,010 242-5711 429 224 800,004 244,04 248,04 202,02026-09-25 17:042026-12-17
FW40H2710 700,0-0,22%-24,03-1321 800,0010 744,010 744,010 700,02026-09-25 09:452027-03-18
FW40M2710 739,0+0,26%28,060642 040,0010 663,010 739,010 663,02026-09-24 15:512027-06-17
FW40Z2610 592,0-0,04%-4,04565 946 440,0010 656,010 670,010 567,02026-09-25 17:002026-12-17

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.
F11BH27120,95-5,14%-6,5521012 262,50124,3124,3120,952026-09-23 16:322027-03-18
F11BM27125,55+4,49%5,3961518 710,10123,4125,55123,42026-09-25 14:072027-06-17
F11BZ26120,0+0,42%0,5111 200,00120,0120,0120,02026-09-24 17:002026-12-17
FACPH27200,62+2,44%4,781-240 124,00200,62200,62200,622026-07-302027-03-18
FACPM27222,8-0,70%-1,5860245 139,00223,27223,27222,02026-09-21 12:342027-06-17
FACPZ26220,05-0,98%-2,173166 449,00222,22222,22220,052026-09-25 11:072026-12-17
FALEH2748,92-2,08%-1,04219 888,0049,9649,9648,922026-09-23 13:072027-03-18
FALEM2751,57-0,37%-0,19115 157,0051,5751,5751,572026-09-24 13:022027-06-17
FALEZ2649,706+0,13%0,0659315659 585,8049,64150,049,272026-09-25 16:492026-12-17
FALRH27142,92+1,58%2,224456 862,00141,3142,92141,32026-09-22 15:242027-03-18
FALRM27133,4+0,36%0,483092 667,00131,91133,72131,912026-09-21 09:122027-06-17
FALRZ26141,0+1,44%2,02-142 250,00140,5141,0140,52026-09-25 13:062026-12-17
FAPRH2733,367+4,84%1,5391413 346,8033,36733,36733,3672026-08-112027-03-18
FAPRZ2630,00,00%0,06721 000,0030,030,030,02026-09-25 10:062026-12-17
FASBH27175,65+6,02%9,981017 565,00175,65175,65175,652026-09-21 12:072027-03-18
FASBZ26174,0-1,14%-2,05-1104 620,00175,0175,0173,82026-09-25 17:002026-12-17
FATTH2719,985-1,47%-0,2992816 045,5020,120,119,9852026-09-24 16:192027-03-18
FATTM2719,97-1,18%-0,239159 985,0019,9719,9719,972026-09-25 10:252027-06-17
FATTZ2619,529-0,87%-0,171173983 903,8019,5619,65119,42026-09-25 16:462026-12-17
FBDXH27701,0-5,12%-37,84117 010,00701,0701,0701,02026-09-16 16:462027-03-18
FBDXM27700,28-1,12%-7,931035 014,00700,28700,28700,282026-09-21 09:062027-06-17
FBDXZ26699,6-1,46%-10,44-127 976,00701,0701,0697,02026-09-25 16:482026-12-17
FCARZ26925,0+0,44%4,04109 250,00925,0925,0925,02026-09-17 09:592026-12-17
FCDRH27253,18+0,47%1,181025 318,00253,18253,18253,182026-09-25 13:202027-03-18
FCDRM27256,43+1,52%3,841025 643,00256,43256,43256,432026-09-24 09:072027-06-17
FCDRZ26249,0+0,06%0,168922 446 938,00248,87251,8248,422026-09-25 16:472026-12-17
FCPSH2716,599-0,01%-0,001436 587,1016,33316,59916,3332026-09-24 15:282027-03-18
FCPSM2716,581+1,72%0,281111 658,1016,58116,58116,5812026-09-23 13:512027-06-17
FCPSZ2616,45+1,73%0,2863-39226 063,9016,2516,49816,252026-09-25 17:002026-12-17
FDIAH27189,0+2,89%5,312074 400,00183,0189,0183,02026-07-072027-03-18
FDIAZ26168,0-0,53%-0,892133 624,00168,24168,24168,02026-09-23 13:292026-12-17
FDNPH2735,69-4,31%-1,6091-27 138,0035,6935,6935,692026-09-23 12:172027-03-18
FDNPM2737,3+5,43%1,925-459 333,0037,4737,4736,282026-09-22 16:492027-06-17
FDNPZ2634,69-0,60%-0,2145-5 009275 258,7034,82535,19934,652026-09-25 17:022026-12-17
FDOMH27244,61-4,13%-10,5440351 697,00257,0257,0244,612026-08-272027-03-18
FDOMZ26235,610,00%0,02247 122,00235,61235,61235,612026-09-21 11:132026-12-17
FEATZ269,90,00%0,0529 915,009,939,939,92026-09-24 14:482026-12-17
FEBPZ26801,4+1,47%11,61216 028,00801,4801,4801,42026-09-25 16:362026-12-17
FENAH2720,46+0,86%0,1741-120 460,0020,4620,4620,462026-07-272027-03-18
FENAZ2619,681-1,99%-0,3993359 151,0019,819,819,672026-09-25 14:042026-12-17
FEUHH275,5-0,54%-0,032211 000,005,55,55,52026-09-22 15:522027-03-18
FEUHZ265,39-0,19%-0,014326 892,005,3255,3995,3252026-09-25 15:102026-12-17
FGPWH2795,6-3,17%-3,132-438 240,0095,695,695,62026-09-21 09:502027-03-18
FGPWZ26100,75+0,60%0,63030 025,0099,25100,7599,252026-09-24 15:322026-12-17
FINGH27458,0+2,90%12,92090 200,00444,0458,0444,02026-08-252027-03-18
FINGZ26484,0+3,65%17,032296 657,00482,57484,0482,572026-09-25 14:192026-12-17
FJSWH2731,99-1,13%-0,3679-541 280,0031,831,9931,62026-09-25 17:002027-03-18
FJSWM2731,99-5,16%-1,739126 398,0031,9931,9931,992026-09-24 16:042027-06-17
FJSWZ2631,75-0,41%-0,1315649938 737,2031,3731,91631,22026-09-25 17:002026-12-17
FKGHH27333,05-1,41%-4,75101338 258,00343,6343,6333,052026-09-25 17:002027-03-18
FKGHZ26332,89-1,10%-3,718806234 774 996,00336,6342,31331,562026-09-25 17:042026-12-17
FKRUH27402,0-0,04%-0,15128 040,00402,0402,0402,02026-09-22 09:192027-03-18
FKRUM27393,62-0,40%-1,571015 744,80393,62393,62393,622026-09-22 12:062027-06-17
FKRUZ26389,86-0,01%-0,04227 796,70389,81389,86389,812026-09-25 15:242026-12-17
FKTYH271 318,59+5,49%68,591026 371,801 318,591 318,591 318,592026-09-24 14:402027-03-18
FKTYM271 299,96+1,08%13,881064 998,001 299,961 299,961 299,962026-09-21 10:232027-06-17
FKTYZ261 260,0-1,79%-23,024-14543 815,001 280,01 280,01 257,42026-09-25 16:412026-12-17
FLPPH2718 050,0-3,61%-675,1530110 000,0018 600,018 600,018 050,02026-06-242027-03-18
FLPPM2723 703,67-3,19%-781,61047 407,3423 703,6723 703,6723 703,672026-09-21 11:182027-06-17
FLPPZ2624 496,0+1,81%436,035-7972 607,7324 500,024 500,024 280,02026-09-25 17:012026-12-17
FLWBH2721,21+0,64%0,134204 242,0021,2121,2121,212026-06-242027-03-18
FLWBZ2624,65+1,02%0,257824 511,0024,7624,7624,02026-09-25 16:442026-12-17
FMABZ268,03-4,40%-0,37144031 918,708,08,037,9432026-09-21 12:582026-12-17
FMBKH271 468,0+1,87%27,02244 040,001 468,01 468,01 468,02026-09-21 15:032027-03-18
FMBKM271 450,57+2,27%32,231014 505,701 450,571 450,571 450,572026-09-21 12:092027-06-17
FMBKZ261 505,0-0,66%-10,090135 815,701 505,381 523,01 505,02026-09-25 16:422026-12-17
FMDVH2794,5+8,00%7,02-118 885,0094,3594,594,352026-09-21 11:402027-03-18
FMDVZ2693,1-0,94%-0,88210-292 508 727,0094,5396,992,812026-09-25 16:492026-12-17
FMILH2723,146+5,33%1,1711023 146,0023,14623,14623,1462026-09-21 16:472027-03-18
FMILZ2623,43+0,43%0,13-170 730,0023,623,723,432026-09-25 16:212026-12-17
FOPLZ2613,16-0,08%-0,014152 334,0013,0513,1613,052026-09-25 12:322026-12-17
FPCOH2744,77+8,48%3,5104 477,0044,7744,7744,772026-09-22 13:292027-03-18
FPCOZ2643,51+2,35%1,02419301 006,8043,444,0943,262026-09-25 16:472026-12-17
FPEOH27285,88+1,02%2,882256 978,00283,9285,88283,92026-09-23 09:042027-03-18
FPEOM27267,07-2,25%-6,161053 414,00267,07267,07267,072026-09-21 15:332027-06-17
FPEOZ26280,62-0,91%-2,582781 075 417,00283,64284,1280,622026-09-25 17:002026-12-17
FPGEH2713,654-2,88%-0,4051113 654,0013,65413,65413,6542026-09-16 12:572027-03-18
FPGEZ2613,2-1,57%-0,21103612 025 485,0013,3613,4613,22026-09-25 17:002026-12-17
FPKNH27150,0-0,99%-1,52030 100,00151,0151,0150,02026-09-25 16:052027-03-18
FPKNM27146,99-1,04%-1,5465118 311,00151,41151,41146,992026-09-22 15:152027-06-17
FPKNZ26149,15-0,63%-0,94186233 230 669,00150,4150,55149,02026-09-25 17:012026-12-17
FPKOH27125,02-0,02%-0,026075 467,00125,74126,2125,022026-09-25 15:232027-03-18
FPKOM27124,32+1,24%1,525362 497,00125,5125,5124,232026-09-22 15:222027-06-17
FPKOZ26124,79+0,06%0,08391765 847 105,00125,4125,9124,52026-09-25 17:002026-12-17
FPKPH2711,144+3,76%0,404111 114,4011,14411,14411,1442026-09-18 16:372027-03-18
FPKPZ2610,470,00%0,0324 219,0010,62510,62510,472026-09-25 17:002026-12-17
FPXMH277,787-3,76%-0,3042016 137,008,358,357,7872026-06-232027-03-18
FPXMZ267,35-3,92%-0,3165127 698,007,5767,687,352026-09-25 17:002026-12-17
FPZUH2774,0-0,90%-0,672014 806,0074,0674,0674,02026-09-25 09:482027-03-18
FPZUM2774,62-0,24%-0,18107 462,0074,6274,6274,622026-09-25 13:312027-06-17
FPZUZ2673,4-0,47%-0,35926817 313,0074,0774,173,372026-09-25 17:002026-12-17
FSVEH273,25+2,85%0,091-13 250,003,253,253,252026-08-242027-03-18
FSVEZ262,99+1,78%0,0524102 990,002,992,992,992026-08-192026-12-17
FTENH27103,9+1,67%1,71101 039,00103,9103,9103,92026-09-24 09:382027-03-18
FTENM2797,58-1,85%-1,845021 444,8096,8398,3895,72026-09-21 11:162027-06-17
FTENZ26101,65+0,15%0,15668 045,00101,0101,65100,12026-09-25 16:322026-12-17
FTPEH278,357-4,79%-0,424-249 815,008,248,3818,242026-08-252027-03-18
FTPEM279,193+0,75%0,0681091 930,009,1939,1939,1932026-09-21 09:062027-06-17
FTPEZ268,8-1,57%-0,1430-11310 395,008,998,998,82026-09-25 17:002026-12-17
FXTBH27157,22+0,47%0,7469141 593,00157,21157,42157,212026-09-25 15:152027-03-18
FXTBZ26153,5-1,65%-2,58461924 461,00155,6155,6153,52026-09-25 16:492026-12-17
FZABH2731,989-0,03%-0,01110557 591,6032,032,031,982026-09-25 16:012027-03-18
FZABM2732,075+0,50%0,1611032 075,0032,07532,07532,0752026-09-21 11:152027-06-17
FZABZ2631,55+0,80%0,25440126 240,0031,5531,5931,552026-09-21 13:032026-12-17

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.
FCHFH274,725-0,32%-0,01512-29 455,004,734,734,7252026-09-25 12:092027-03-18
FCHFM274,7765-0,35%-0,0176528 638,504,784,784,76792026-09-25 15:402027-06-17
FCHFU274,83-0,53%-0,02552-19 674,804,84484,84484,832026-09-25 13:032027-09-16
FCHFV264,61+0,56%0,0259114 610,004,614,614,612026-09-14 02:002026-10-15
FCHFZ264,6751-0,35%-0,016636-72537 546,304,67694,68084,6682026-09-25 16:452026-12-17
FEURH274,4025-0,13%-0,00582-28 805,104,40264,40264,40252026-09-25 13:072027-03-18
FEURM274,4172-0,16%-0,00692422 096,404,41984,41984,41722026-09-25 13:042027-06-17
FEURU274,4383-0,18%-0,0082228 878,604,44034,44034,43832026-09-25 16:422027-09-16
FEURV264,38-0,01%-0,00051043 800,004,384,384,382026-09-24 14:242026-10-15
FEURZ264,3909-0,04%-0,001718-7153 544,804,38654,39264,38342026-09-25 16:432026-12-17
FGBPH275,088-0,06%-0,00332010 187,705,09975,09975,0882026-09-24 16:032027-03-18
FGBPM275,0683-0,02%-0,0009105 068,305,06835,06835,06832026-09-22 10:492027-06-17
FGBPU275,1025+0,20%0,0111051 025,005,10255,10255,10252026-09-24 09:552027-09-16
FGBPV265,09+0,45%0,0227105 090,005,095,095,092026-09-23 13:392026-10-15
FGBPZ265,0859-0,13%-0,00657035 721,705,1095,115,08592026-09-24 16:132026-12-17
FUSDH273,832-0,41%-0,01578-13409 779,303,84263,84263,82722026-09-25 14:472027-03-18
FUSDM273,831-0,49%-0,0199-31547 731,403,84493,84493,82662026-09-25 14:332027-06-17
FUSDU273,8502+0,30%0,0115520200 216,503,84253,8623,84252026-09-24 13:362027-09-16
FUSDV263,8578+0,50%0,01921-727 004,603,85783,85783,85782026-09-24 11:522026-10-15
FUSDX263,7364+0,20%0,0076407 466 600,003,73023,73643,73022026-09-012026-11-19
FUSDZ263,8383-0,27%-0,0105489-85115 358 964,903,8423,84543,82992026-09-25 17:002026-12-17
REKLAMA