AlertSmartNotowaniaKursy walutAlertCentrum finansoweBankier.TVNewsletter
25 lat razem - kliknij i zobacz!
REKLAMA
PROMOCJA

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - kontrakty

Filtruj
Data ostatniej aktualizacji:Pt. 13.02.2026, 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.
FBASH2628 308,00-1,86%-537,001-156 616,0028 308,0028 308,0028 308,002026-02-13 09:392026-03-20
FFINH2624 324,00+0,20%48,002-297 448,0024 400,0024 400,0024 324,002026-02-05 11:182026-03-20
FW20H26203 370,00-1,72%-59,0015 238-2 9571 939 601 040,003 400,003 412,003 354,002026-02-13 17:042026-03-20
FW20KONT3 370,00-1,72%-59,0015 238-2 9571 939 601 040,003 400,003 412,003 354,002026-02-13 17:042026-03-20
FW20M26203 364,00-1,58%-54,00440-2148 665 220,003 394,003 403,003 350,002026-02-13 17:002026-06-19
FW20U26203 327,00-2,12%-72,0027-42 066 080,003 367,003 369,003 320,002026-02-13 16:442026-09-18
FW20Z26203 343,00-1,71%-58,005263 759 860,003 370,003 381,003 332,002026-02-13 16:372026-12-18
FW40H268 916,00-1,61%-146,002403425 029 270,009 010,009 040,008 866,002026-02-13 17:002026-03-20
FW40M268 905,00-1,84%-167,0013-91 525 790,009 016,009 020,008 905,002026-02-13 15:432026-06-19
FW40U269 078,00-0,01%-1,001190 780,009 078,009 078,009 078,002026-02-12 09:172026-09-18

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.
F11BH26138,8900-0,72%-1,010011-838 509,80139,5900139,5900137,18002026-02-13 15:062026-03-20
F11BM26136,0800-1,48%-2,0400202 721,60136,0800136,0800136,08002026-02-09 08:452026-06-19
F11BU26139,2900-2,59%-3,7100156 964,50139,2900139,2900139,29002026-02-06 16:362026-09-18
FACPH26176,6100-2,80%-5,090074-141 458 591,00179,0700180,9200175,50002026-02-13 17:022026-03-20
FACPM26188,0100-0,96%-1,82001-118 801,00188,0100188,0100188,01002026-02-12 15:142026-06-19
FACPU26183,7100-3,82%-7,29001118 371,00183,7100183,7100183,71002026-02-11 09:552026-09-18
FALEH2629,5400-1,53%-0,46001105 119839 609,7029,700029,900029,32102026-02-13 17:002026-03-20
FALEM2629,6000-1,33%-0,4000102 960,0029,600029,600029,60002026-02-13 16:172026-06-19
FALEU2630,0400+0,64%0,19002211 842,0029,170030,040029,17002026-02-10 15:312026-09-18
FALRH26119,7600-4,23%-5,290090-241 181 226,00122,1000122,5000119,05002026-02-13 16:482026-03-20
FALRM26126,0000+1,88%2,32005675 610,00126,0000126,1000126,00002026-02-09 16:292026-06-19
FALRU26114,1500-2,22%-2,59001057 075,00114,1500114,1500114,15002026-01-08 09:042026-09-18
FAPRH2617,1600-2,83%-0,5000106 864,0017,160017,160017,16002026-02-13 15:522026-03-20
FAPRU2619,3620+2,84%0,53401713 553,4019,362019,362019,36202026-01-08 09:072026-09-18
FASBH2638,4400-1,48%-0,576022078 857,3338,419038,440038,41902026-02-11 10:232026-03-20
FATTH2617,1800-0,37%-0,063013-241 159,6017,300017,300016,99902026-02-13 16:492026-03-20
FATTM2617,6500-1,69%-0,30402610 590,0017,650017,650017,65002026-02-06 09:112026-06-19
FATTU2620,8780+3,44%0,69501010 439,0020,878020,878020,87802026-01-15 12:112026-09-18
FBDXH26758,0000-0,52%-3,940043-24629 149,10750,3000758,0000747,00002026-02-13 17:002026-03-20
FBDXM26694,8700+1,72%11,720050241 106,30684,7000694,8700684,70002026-01-29 14:472026-06-19
FBDXU26662,4000+2,59%16,7400106 624,00662,4000662,4000662,40002026-01-09 10:322026-09-18
FCARH26634,0000-0,63%-4,00002119 010,00633,0000634,0000633,00002026-02-13 14:202026-03-20
FCARM26633,9300-0,52%-3,33001212 678,60633,9300633,9300633,93002026-02-13 17:002026-06-19
FCCCH26116,4000+0,77%0,890092-31 292 840,00115,0000117,5500114,98002026-02-13 17:002026-03-20
FCCCM26117,0300-0,67%-0,79002123 593,00118,9000118,9000117,03002026-02-13 14:492026-06-19
FCCCU26117,3600+2,31%2,65001011 736,00117,3600117,3600117,36002026-02-12 13:302026-09-18
FCDRH26241,4500-1,92%-4,7200228-206 358 351,00243,0000244,5000240,14002026-02-13 17:002026-03-20
FCDRM26245,0900-2,93%-7,400075244 801,00244,6000245,0900244,49002026-02-13 15:222026-06-19
FCDRU26253,6100-2,96%-7,74001025 361,00253,6100253,6100253,61002026-02-10 16:452026-09-18
FCPSH2612,8200-2,18%-0,2860148-186590 777,9013,090013,090012,82002026-02-13 17:002026-03-20
FCPSM2613,2100-2,13%-0,2870121179 254,4013,210013,355013,20002026-02-13 15:522026-06-19
FCPSU2613,4000-1,69%-0,230042432 272,8013,450013,528013,40002026-02-13 16:242026-09-18
FDIAH26180,8800+0,67%1,20001-118 088,00180,8800180,8800180,88002026-02-11 09:002026-03-20
FDIAM26206,0000+3,49%6,94002040 647,00200,4700206,0000200,47002026-01-21 15:192026-06-19
FDIAU26199,4000+3,48%6,70001-119 940,00199,4000199,4000199,40002026-01-21 09:152026-09-18
FDNPH2639,6000+3,45%1,321043-302 658 790,0038,001039,600038,00002026-02-13 17:002026-03-20
FDNPM2639,8000+4,46%1,70003-111 703,0037,830039,800037,83002026-02-13 12:522026-06-19
FDNPU2638,8590-1,52%-0,5980127 771,8038,859038,859038,85902026-02-13 13:022026-09-18
FDOMH26274,8200+2,52%6,76001128 210,27274,8200274,8200274,82002026-02-11 12:122026-03-20
FDOMM26262,3700-2,52%-6,79002053 153,00269,1600269,1600262,37002026-01-21 12:082026-06-19
FDOMU26260,3600-3,29%-8,85002053 007,00269,7100269,7100260,36002026-01-19 15:542026-09-18
FEATH2613,3290-2,42%-0,330091926 041,7413,555013,555013,32902026-02-10 16:492026-03-20
FENAH2622,8820-1,58%-0,36801022 882,0022,882022,882022,88202026-02-13 12:112026-03-20
FENAM2619,7030+0,62%0,12101039 406,0019,703019,703019,70302025-12-12 16:462026-06-19
FEUHH266,3790-2,46%-0,16101-212 758,006,37906,37906,37902026-02-13 09:482026-03-20
FEUHM266,7000-5,14%-0,36301-16 700,006,70006,70006,70002026-02-03 14:582026-06-19
FGPWH2672,2800-3,10%-2,310011780 412,0074,490074,490072,28002026-02-13 17:002026-03-20
FGPWM2672,9800+3,42%2,4100117 298,0072,980072,980072,98002026-02-05 13:232026-06-19
FGPWU2671,6000+2,36%1,6500117 160,0071,600071,600071,60002026-02-05 09:282026-09-18
FINGH26409,4800-2,37%-9,92002-282 296,00413,4800413,4800409,48002026-02-13 17:002026-03-20
FINGM26398,0000-2,93%-12,00001-139 800,00398,0000398,0000398,00002026-02-13 09:242026-06-19
FINGU26408,52000,00%0,00001281 704,00408,5200408,5200408,52002026-02-13 17:042026-09-18
FJSWH2627,3800+2,16%0,58004422163 483 511,3027,031027,800026,20002026-02-13 17:032026-03-20
FJSWM2627,9500+2,76%0,75007227 171,5027,001027,950027,00102026-02-13 17:002026-06-19
FJSWU2625,2670-14,17%-4,1730237 552,7025,130025,267025,13002026-02-06 15:152026-09-18
FKGHH26317,7100-1,85%-5,99002 620-70104 967 128,00315,2500319,2200310,10002026-02-13 17:032026-03-20
FKGHM26319,5000-1,77%-5,750029-5982 041,00319,4500320,5900312,50002026-02-13 16:482026-06-19
FKGHU26314,0000-3,68%-12,00001131 400,00314,0000314,0000314,00002026-02-13 14:312026-09-18
FKRUH26491,5000-1,19%-5,90005-644 450,00488,5000495,0000488,50002026-02-13 15:582026-03-20
FKRUM26491,3700-1,26%-6,29001524 568,50491,3700491,3700491,37002025-12-15 09:522026-06-19
FKRUU26493,0000+0,80%3,9000229 865,00493,5000493,5000493,00002026-02-03 14:472026-09-18
FKTYH261 084,0000+2,17%23,00004343 470,001 093,00001 093,00001 084,00002026-02-12 16:412026-03-20
FKTYM26996,0000-0,94%-9,5000119 960,00996,0000996,0000996,00002026-01-13 14:302026-06-19
FKTYU26960,0000-1,74%-17,04002-219 200,00960,0000960,0000960,00002026-01-12 09:322026-09-18
FLPPH2620 882,0300-0,09%-17,970025-8764 901,9520 600,000020 882,030020 600,00002026-02-13 16:372026-03-20
FLPPM2620 650,0000+1,22%249,00001020 650,0020 650,000020 650,000020 650,00002026-02-06 10:122026-06-19
FLPPU2620 338,1500+2,34%464,30000080 428,5619 880,120020 338,150019 880,12002026-02-02 15:462026-09-18
FLWBH2621,0700-0,05%-0,01108925 261,5021,300021,300020,87602026-02-13 16:302026-03-20
FLWBM2621,1000-3,60%-0,7880102 110,0021,100021,100021,10002026-02-04 10:312026-06-19
FLWBU2621,0370-3,46%-0,7540204 273,3021,696021,696021,03702026-02-04 11:572026-09-18
FMABH268,33000,00%0,000010833,008,33008,33008,33002026-02-10 11:482026-03-20
FMABM268,60000,00%0,0000132 580,008,60008,60008,60002026-01-16 16:382026-06-19
FMBKH261 021,4900-4,44%-47,510039-9558 504,901 056,40001 057,19001 015,00002026-02-13 16:392026-03-20
FMBKM261 098,9000+2,51%26,90001110 989,001 098,90001 098,90001 098,90002026-02-10 10:152026-06-19
FMBKU261 037,5000-3,06%-32,77001110 375,001 037,50001 037,50001 037,50002026-01-14 12:532026-09-18
FMILH2616,9610-4,28%-0,7590226374 016,0017,600017,600016,80002026-02-13 16:442026-03-20
FMILM2618,5620+5,20%0,91701018 562,0018,562018,562018,56202026-02-03 15:162026-06-19
FOPLH2612,1700-1,22%-0,1500162208 618,0012,299012,370012,17002026-02-13 16:492026-03-20
FOPLM2611,8200-1,14%-0,13601011 820,0011,820011,820011,82002026-02-11 12:342026-06-19
FPCOH2627,8990+1,34%0,370057-2392 135,5027,500028,000027,35002026-02-13 16:482026-03-20
FPCOM2627,2700-0,37%-0,100032568 175,0027,270027,270027,27002026-02-11 16:242026-06-19
FPEOH26223,1300-3,34%-7,7000165-83 961 183,00228,9000229,7700222,30002026-02-13 17:002026-03-20
FPEOM26216,0000-0,92%-2,00003264 391,00215,4100216,0000212,50002026-02-13 15:492026-06-19
FPGEH2610,1680-0,60%-0,061096-391 433 570,0010,098010,26009,96102026-02-13 17:022026-03-20
FPKNH26108,6000-1,27%-1,4000586-15211 647 478,00109,2700110,2000107,62002026-02-13 17:032026-03-20
FPKNM26109,0100-1,97%-2,19003-232 851,00110,0000110,0000109,01002026-02-13 14:122026-06-19
FPKNU26107,0400-0,89%-0,96001110 704,00107,0400107,0400107,04002026-02-13 12:352026-09-18
FPKOH2689,2500-2,89%-2,6600567288 302 828,0091,290091,900088,88002026-02-13 17:032026-03-20
FPKOM2690,7000-3,14%-2,94003314357 652,0093,430093,430090,25002026-02-13 17:002026-06-19
FPKOU2688,5000-0,68%-0,6100175149 090,0089,050089,050086,50002026-02-13 17:002026-09-18
FPKPH2613,4700-2,88%-0,400025-2296 854,9013,630013,809013,18602026-02-13 13:142026-03-20
FPKPM2614,2990+0,43%0,06105-57 119,5014,099014,299014,09902026-01-09 13:362026-06-19
FPXMH269,3670-1,17%-0,111044-30596 946,009,26009,37709,10002026-02-13 16:322026-03-20
FPXMM268,5040-1,97%-0,17108976 536,008,50408,50408,50402026-02-04 10:002026-06-19
FPZUH2668,4000-1,36%-0,940017831 434 402,0068,940069,850068,24002026-02-13 17:002026-03-20
FPZUM2669,4100-1,20%-0,84004-127 822,0070,100070,100069,00002026-02-13 17:002026-06-19
FPZUU2669,0000-1,00%-0,7000116 900,0069,000069,000069,00002026-02-13 16:472026-09-18
FSPLH26593,0600-1,40%-8,43003-123 970,60603,5000603,5000593,06002026-02-13 13:292026-03-20
FSPLM26546,4400-2,11%-11,80001949 179,60546,4400546,4400546,44002026-02-06 16:432026-06-19
FSVEH263,7900+0,87%0,0328103 790,003,79003,79003,79002026-02-10 17:002026-03-20
FTENH26103,7000-3,22%-3,4500445 173,50103,4000103,7000103,40002026-02-13 16:342026-03-20
FTENM26113,0000+0,34%0,3800111 130,00113,0000113,0000113,00002026-01-27 16:362026-06-19
FTENU26111,9000+0,64%0,7100111 119,00111,9000111,9000111,90002026-01-27 16:122026-09-18
FTPEH2610,9600-2,29%-0,2570133-11 826 891,0011,218011,350010,82002026-02-13 17:002026-03-20
FTPEM269,9100+7,72%0,71002019 541,009,63109,91009,63102026-01-09 12:112026-06-19
FTPEU2611,1850-3,08%-0,35501011 185,0011,185011,185011,18502026-02-13 16:112026-09-18
FXTBH2690,1900+1,52%1,350026-13314 048,0088,840090,500088,84002026-02-13 16:242026-03-20
FXTBM2687,5000+1,23%1,06003596 170,0086,700087,500086,70002026-02-13 09:122026-06-19
FXTBU2685,9500-3,86%-3,45001042 975,0085,950085,950085,95002026-02-12 16:412026-09-18
FZABH2622,0600-1,01%-0,226020-561 840,8022,086022,160022,00002026-02-13 16:442026-03-20
FZABM2622,1720-2,16%-0,4900204 452,6022,354022,354022,17202026-01-29 12:172026-06-19
FZABU2621,9500-0,32%-0,070063580 945,0022,500022,500021,95002026-02-13 16:492026-09-18

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. Dane opóźnione o 15 minut.
WalorKursZm. %Zm.LOPΔ
Zmiana LOP
Obrót (zł)OtwarcieMaxMinCzasWygas.
FCHFG264,6200+0,28%0,0128114 620,004,62004,62004,62002026-02-12 11:302026-02-20
FCHFH264,6273-0,05%-0,002132197 238,304,62654,63464,62652026-02-13 17:002026-03-20
FCHFM264,6707+0,02%0,0008114 670,704,67074,67074,67072026-02-13 17:002026-06-19
FCHFU264,71320,00%-0,0001114 713,204,71324,71324,71322026-02-13 17:002026-09-18
FCHFZ264,7546-0,01%-0,00044103490 125,404,75884,76204,75462026-02-13 17:002026-12-18
FEURG264,2219+0,23%0,00970-14 221,904,22194,22194,22192026-02-02 15:182026-02-20
FEURH264,2180-0,03%-0,00128-21 300 108,904,22024,22184,21802026-02-13 15:322026-03-20
FEURM264,2329-0,11%-0,00464-216 947,504,24064,24064,23292026-02-13 17:002026-06-19
FEURU264,2470-0,15%-0,00643312 744,304,25004,25004,24702026-02-13 15:342026-09-18
FEURZ264,2700+0,03%0,001361146 968,004,27004,27004,26802026-02-11 16:212026-12-18
FGBPG264,8400-0,18%-0,00871-14 840,004,84004,84004,84002026-02-12 10:562026-02-20
FGBPH264,8424+0,04%0,00178048 408,904,83964,84394,83502026-02-13 17:002026-03-20
FGBPM264,8500+0,30%0,0146104 850,004,85004,85004,85002026-02-11 15:442026-06-19
FGBPU264,8355+0,03%0,0015114 835,504,83554,83554,83552026-02-13 17:002026-09-18
FGBPZ264,8269-0,58%-0,0284460289 926,004,83564,83564,82692026-02-09 15:062026-12-18
FUSDG263,5450-0,23%-0,008211035 450,003,54503,54503,54502026-02-12 10:122026-02-20
FUSDH263,5529+0,23%0,008335255312 131 131,903,55493,55503,54702026-02-13 17:042026-03-20
FUSDJ263,4977-0,49%-0,017212069 954,003,49773,49773,49772026-01-28 09:102026-04-17
FUSDM263,5510+0,18%0,0065822195 331,303,55553,55553,54582026-02-13 16:452026-06-19
FUSDU263,5564+0,32%0,01156639 066,403,55003,55643,54742026-02-13 17:002026-09-18
FUSDZ263,5500+0,10%0,0035103 550,003,55003,55003,55002026-02-13 09:042026-12-18
REKLAMA