Inwestor WojtekBankier VoiceGPWWalutySurowceŚwiatNBPAlertNewsletterSmart Bankier. Finanse dla kumatych. Porównaj.Subskrybuj
REKLAMA
WAKACJE NA GIEŁDZIE

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - kontrakty

Filtruj
Data ostatniej aktualizacji:Pn. 17.08.2026, 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.
FFINU2627 171,0+1,26%338,01154 342,0027 171,027 171,027 171,02026-08-06 12:142026-09-17
FGMSU2617 860,0+4,33%742,02-7125 020,0017 860,017 860,017 860,02026-07-292026-09-17
FW20H27204 038,0-1,17%-48,037-33 327 240,004 093,04 096,04 029,02026-08-17 17:002027-03-18
FW20KONT3 978,0-1,14%-46,011 4375141 323 227 300,004 033,04 039,03 964,02026-08-17 17:042026-09-17
FW20M27204 036,0-0,91%-37,031194 610 080,004 062,04 062,04 020,02026-08-17 16:102027-06-17
FW20U26203 978,0-1,14%-46,011 4375141 323 227 300,004 033,04 039,03 964,02026-08-17 17:042026-09-17
FW20Z26204 003,0-1,33%-54,0205-3922 865 980,004 065,04 068,03 995,02026-08-17 17:002026-12-17
FW40H2710 793,0-1,31%-143,08-71 408 880,0010 926,010 926,010 793,02026-08-17 15:042027-03-18
FW40U2610 701,0-1,08%-117,024617735 806 220,0010 850,010 860,010 635,02026-08-17 17:022026-09-17
FW40Z2610 730,0-1,22%-132,01421 841 450,0010 919,010 925,010 720,02026-08-17 16:162026-12-17

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.
F11BU26135,1-1,33%-1,828817 761,00136,6138,0135,12026-08-17 17:002026-09-17
F11BZ26145,15-6,26%-9,731217 418,00145,15145,15145,152026-06-152026-12-17
FACPH27200,62+2,44%4,781-240 124,00200,62200,62200,622026-07-302027-03-18
FACPU26224,51-0,66%-1,4973180 081,00227,0227,0224,52026-08-17 14:472026-09-17
FACPZ26176,0-3,96%-7,252235 210,00176,1176,1176,02026-06-222026-12-17
FALEH2746,999+2,17%1,0104 699,9046,99946,99946,9992026-08-06 08:562027-03-18
FALEU2645,25-3,11%-1,451213-461 619 473,1047,147,144,8732026-08-17 17:002026-09-17
FALEZ2647,2-1,66%-0,7987-332 956,3046,72147,87946,7212026-08-13 14:452026-12-17
FALRH27142,34+2,33%3,241014 234,00142,34142,34142,342026-08-05 02:002027-03-18
FALRU26132,34-0,64%-0,85117158 704,00132,5132,5132,02026-08-17 17:002026-09-17
FALRZ26139,05-2,35%-3,351113 905,00139,05139,05139,052026-07-142026-12-17
FAPRH2733,367+4,84%1,5391413 346,8033,36733,36733,3672026-08-11 16:222027-03-18
FAPRU2631,426-0,25%-0,0794-212 298,9030,52131,42630,5212026-08-14 13:472026-09-17
FAPRZ2632,74+5,61%1,74113 274,0032,7432,7432,742026-08-11 16:222026-12-17
FASBU26132,05-2,62%-3,5547-21 059 514,00137,0137,0131,52026-08-17 16:312026-09-17
FASBZ26137,42+2,94%3,923796 128,00137,32137,42137,32026-08-14 12:272026-12-17
FATTH2721,076-2,34%-0,50421225 158,2020,94321,07620,9432026-08-17 16:382027-03-18
FATTU2620,31-2,71%-0,56625396 785,4020,8720,92820,2342026-08-17 16:472026-09-17
FATTZ2621,507+2,72%0,56921021 502,0021,49721,50721,4972026-08-13 09:132026-12-17
FBDXH27758,47+0,31%2,311215 169,40758,47758,47758,472026-07-282027-03-18
FBDXU26723,0-1,63%-12,020-10167 233,80730,34731,78719,242026-08-17 15:412026-09-17
FBDXZ26767,01+2,81%20,971430 680,40767,01767,01767,012026-07-292026-12-17
FCARU26969,0-1,12%-11,0119 690,00969,0969,0969,02026-08-17 13:512026-09-17
FCARZ26987,8+0,47%4,63109 878,00987,8987,8987,82026-08-13 10:532026-12-17
FCDRH27269,98-3,02%-8,4147188 894,00269,66270,0269,662026-08-14 10:112027-03-18
FCDRU26258,32-2,16%-5,69161-224 950 606,00264,44264,44254,692026-08-17 17:032026-09-17
FCDRZ26272,03+1,99%5,32254 238,00270,35272,03270,352026-08-12 16:452026-12-17
FCPSH2717,279-4,01%-0,72132036 505,9017,47917,47917,2792026-08-17 13:422027-03-18
FCPSU2616,55-5,21%-0,91152-26898 797,9017,26117,26116,552026-08-17 17:002026-09-17
FCPSZ2617,3-2,26%-0,443357 420,0017,517,517,32026-08-17 11:422026-12-17
FDIAH27189,0+2,89%5,312074 400,00183,0189,0183,02026-07-072027-03-18
FDIAU26168,2-0,64%-1,092033 714,00168,94168,94168,22026-08-17 14:002026-09-17
FDIAZ26178,0-2,73%-5,02072 200,00183,0183,0178,02026-07-142026-12-17
FDNPH2732,6-2,69%-0,91-516 300,0032,632,632,62026-08-17 16:482027-03-18
FDNPU2631,82-2,03%-0,66932508 752,4032,732,7831,822026-08-17 17:032026-09-17
FDNPZ2632,231-4,24%-1,4262519 475,6032,50532,50532,2312026-08-17 16:492026-12-17
FDOMH27260,0+2,78%7,0320102 400,00252,0260,0252,02026-07-302027-03-18
FDOMU26251,0-2,33%-6,01-125 100,00251,0251,0251,02026-07-162026-09-17
FDOMZ26258,0-0,77%-2,02051 600,00258,0258,0258,02026-08-06 12:102026-12-17
FEATU2611,333+3,31%0,363133 399,9011,33311,33311,3332026-08-12 11:012026-09-17
FEBPU26732,0+1,10%8,03151 100,00731,0732,0729,02026-08-14 16:032026-09-17
FEBPZ26650,0-0,58%-3,821013 000,00650,0650,0650,02026-06-222026-12-17
FENAH2720,46+0,86%0,1741-120 460,0020,4620,4620,462026-07-272027-03-18
FENAU2619,9-2,59%-0,535-599 624,0019,94419,94419,92026-08-17 16:232026-09-17
FENAZ2619,928-5,15%-1,0831019 928,0019,92819,92819,9282026-07-292026-12-17
FEUHH275,081+3,23%0,1588105 081,005,0815,0815,0812026-07-292027-03-18
FEUHU264,941-1,73%-0,0873114 827,304,974,974,91632026-08-17 16:492026-09-17
FEUHZ265,19+2,37%0,121525 950,005,195,195,192026-08-11 09:382026-12-17
FGPWH27110,4+2,21%2,392055 200,00110,4110,4110,42026-08-07 16:472027-03-18
FGPWU2699,35-3,23%-3,322-119 875,0099,499,499,352026-08-17 16:072026-09-17
FGPWZ26100,45+1,28%1,2720200 900,00100,45100,45100,452026-07-282026-12-17
FINGU26445,87+2,06%9,01144 587,00445,87445,87445,872026-08-032026-09-17
FINGZ26445,85-2,66%-12,22090 390,00458,05458,05445,852026-08-032026-12-17
FJSWH2728,6-1,19%-0,344102 860,0028,628,628,62026-08-17 15:532027-03-18
FJSWU2627,601-3,76%-1,079197441 125 717,1028,828,827,552026-08-17 17:002026-09-17
FJSWZ2628,34-2,34%-0,68112 834,0028,3428,3428,342026-08-17 15:122026-12-17
FKGHH27370,0+2,11%7,662273 934,00369,34370,0369,342026-08-11 12:442027-03-18
FKGHU26344,23-2,56%-9,051 25124049 754 081,00360,0361,92338,752026-08-17 17:022026-09-17
FKGHZ26346,84-2,41%-8,55112385 847,00361,0361,0342,792026-08-17 16:422026-12-17
FKRUH27418,23-1,36%-5,771-14 182,30418,23418,23418,232026-07-152027-03-18
FKRUU26427,79-1,43%-6,213-312 833,70427,79427,79427,792026-08-14 13:232026-09-17
FKRUZ26440,97+0,33%1,47114 409,70440,97440,97440,972026-08-06 11:542026-12-17
FKTYH271 239,1-3,57%-45,881012 391,001 239,11 239,11 239,12026-07-312027-03-18
FKTYU261 220,0-3,17%-40,05161 470,001 236,01 237,01 220,02026-08-17 14:392026-09-17
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 600,018 600,018 050,02026-06-242027-03-18
FLPPU2621 470,0-1,87%-410,083176 317,2021 920,021 920,021 470,02026-08-17 17:042026-09-17
FLPPZ2621 478,76+0,17%36,963-22503 894,3021 438,8521 518,921 438,852026-08-042026-12-17
FLWBH2721,21+0,64%0,134204 242,0021,2121,2121,212026-06-242027-03-18
FLWBU2622,15-2,50%-0,5678-417 829,6022,5522,5521,942026-08-17 15:412026-09-17
FLWBZ2621,003-2,31%-0,497224 200,6021,00321,00321,0032026-06-222026-12-17
FMABU267,872-1,53%-0,1221107 872,007,8727,8727,8722026-08-14 11:472026-09-17
FMBKH271 492,83+2,60%37,831-114 928,301 492,831 492,831 492,832026-08-05 02:002027-03-18
FMBKU261 420,0-0,35%-5,03042 750,001 425,01 430,01 420,02026-08-17 14:192026-09-17
FMBKZ261 420,24+6,26%83,652228 140,501 393,811 420,241 393,812026-08-042026-12-17
FMDVH2797,97+2,78%2,65109 797,0097,9797,9797,972026-08-042027-03-18
FMDVU2691,46-1,50%-1,39116-201 340 170,0093,1993,1991,02026-08-17 17:002026-09-17
FMDVZ2691,3-2,88%-2,712118 460,0093,393,391,32026-08-17 15:442026-12-17
FMILU2621,63+2,19%0,464288617 800,0020,70221,68720,7012026-08-17 16:452026-09-17
FMILZ2621,4+3,03%0,6292042 800,0021,421,421,42026-08-06 15:432026-12-17
FOPLU2614,788-0,42%-0,0624173 813,0014,8514,86514,6552026-08-17 16:472026-09-17
FOPLZ2615,552-3,95%-0,6392031 104,0015,55215,55215,5522026-08-11 10:112026-12-17
FPCOH2745,367-3,27%-1,533104 536,7045,36745,36745,3672026-08-17 16:482027-03-18
FPCOU2644,005-1,07%-0,47557-32434 378,1044,10144,14843,62026-08-17 16:472026-09-17
FPCOZ2643,32-5,79%-2,66218 664,0043,3243,3243,322026-08-17 11:152026-12-17
FPEOH27232,2-1,23%-2,91-123 220,00232,2232,2232,22026-07-172027-03-18
FPEOU26257,9-0,04%-0,149141 340 337,00258,98259,0256,652026-08-17 17:002026-09-17
FPEOZ26259,9+1,26%3,241125 990,00259,9259,9259,92026-08-17 11:032026-12-17
FPGEH2711,052-5,04%-0,5872123 032,0011,9811,9811,0522026-08-10 09:062027-03-18
FPGEU2610,384-4,29%-0,466217672 876 198,0010,910,9410,332026-08-17 17:022026-09-17
FPGEZ2611,124+2,57%0,279413144 106,0011,09411,12411,052026-08-17 09:272026-12-17
FPKNH27161,1+3,38%5,271016 110,00161,1161,1161,12026-08-12 16:182027-03-18
FPKNU26152,02+0,23%0,35251234 269 937,00151,6152,99150,952026-08-17 17:032026-09-17
FPKNZ26153,02+0,67%1,021115 302,00153,02153,02153,022026-08-14 10:142026-12-17
FPKOH27111,55+1,58%1,735-156 244,00111,22115,2111,222026-08-13 16:342027-03-18
FPKOU26111,47-0,07%-0,08294294 192 154,00111,6111,8110,552026-08-17 17:042026-09-17
FPKOZ26112,2+0,18%0,22-122 470,00112,5112,5112,22026-08-17 16:252026-12-17
FPKPH2710,542+2,13%0,22101 054,2010,54210,54210,5422026-07-212027-03-18
FPKPU2610,50,00%0,0101 050,0010,510,510,52026-08-17 13:372026-09-17
FPKPZ2610,789+0,43%0,046155 394,5010,78910,78910,7892026-08-042026-12-17
FPXMH277,787-3,76%-0,3042016 137,008,358,357,7872026-06-232027-03-18
FPXMU267,995-1,30%-0,1053-323 955,007,987,9957,982026-08-17 13:442026-09-17
FPXMZ268,015+3,42%0,2654332 105,008,038,038,0152026-08-17 09:512026-12-17
FPZUH2769,61-0,98%-0,698-455 766,0069,8869,9369,522026-08-17 16:152027-03-18
FPZUU2667,7-0,88%-0,64613393 842,0068,5668,5667,582026-08-17 17:042026-09-17
FPZUZ2668,6-0,58%-0,42013 712,0068,5268,668,522026-08-17 16:202026-12-17
FSVEH273,16+6,15%0,183103 160,003,163,163,162026-08-12 08:452027-03-18
FTENH27108,1+4,75%4,9101 081,00108,1108,1108,12026-07-292027-03-18
FTENU26104,57-1,36%-1,44488 417,90105,5105,55104,572026-08-17 14:462026-09-17
FTENZ26111,25+2,44%2,6511011 125,00111,25111,25111,252026-08-032026-12-17
FTPEH279,604+2,90%0,2711328 812,009,6049,6049,6042026-08-05 02:002027-03-18
FTPEU268,76-1,90%-0,17366326 463,008,658,9998,652026-08-17 17:002026-09-17
FTPEZ269,66+4,04%0,3752328 444,009,3929,669,3922026-06-222026-12-17
FXTBH27170,77+8,77%13,7728170 770,00170,77170,77170,772026-08-06 09:592027-03-18
FXTBU26168,4-4,91%-8,7134-342 689 704,00176,99176,99167,82026-08-17 17:032026-09-17
FXTBZ26180,0+2,74%4,83-590 000,00180,0180,0180,02026-08-13 08:452026-12-17
FZABH2732,725+1,95%0,625103 272,5032,72532,72532,7252026-08-07 16:382027-03-18
FZABU2631,4-0,29%-0,092212 560,0031,431,431,42026-08-17 15:322026-09-17
FZABZ2631,298-2,50%-0,802109 389,4031,29831,29831,2982026-08-07 14:402026-12-17

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.
FCHFH274,69+0,08%0,00362101474 690,004,74,74,692026-08-17 17:002027-03-18
FCHFM274,725+0,06%0,002824115597 998,204,7344,754,7252026-08-17 17:002027-06-17
FCHFU264,6098+0,28%0,012991197 679,904,59514,60984,5952026-08-17 16:412026-09-17
FCHFZ264,6555+0,33%0,01551513116 343,604,6474,65554,64662026-08-17 17:002026-12-17
FEURH274,3406+0,07%0,003228 681,204,34064,34064,34062026-08-14 09:132027-03-18
FEURM274,354+0,09%0,0037104 354,004,3544,3544,3542026-08-14 09:502027-06-17
FEURQ264,3341-0,07%-0,0032108 668,204,33414,33414,33412026-07-212026-08-20
FEURU264,316+0,12%0,0052135392 592,204,31034,3164,31032026-08-17 17:012026-09-17
FEURZ264,3286+0,11%0,0048251609 862,204,32374,32864,32372026-08-17 16:182026-12-17
FGBPH275,0253+0,28%0,01382010 042,905,01765,02535,01762026-08-10 15:562027-03-18
FGBPM275,007-0,16%-0,0082-1055 077,005,0075,0075,0072026-08-05 02:002027-06-17
FGBPQ265,0718-0,65%-0,03341-210 143,605,07185,07185,07182026-07-212026-08-20
FGBPU265,0374+0,01%0,00051085 635,805,03745,03745,03742026-08-17 12:122026-09-17
FGBPZ265,0304+0,17%0,00841-15 030,405,03045,03045,03042026-07-312026-12-17
FUSDH273,7165+0,04%0,00158040 862,203,7143,71653,7142026-08-17 16:472027-03-18
FUSDM273,7308+0,24%0,0088113 730,803,73083,73083,73082026-08-12 12:492027-06-17
FUSDQ263,7171-0,02%-0,0006315360 422,003,7133,71713,7132026-08-17 15:472026-08-20
FUSDU263,7201+0,10%0,0038260-48 169 731,403,71483,72013,7082026-08-17 17:002026-09-17
FUSDZ263,7191+0,03%0,0011139644 469 177,703,71343,71913,70952026-08-17 16:392026-12-17
REKLAMA