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, 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
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 293,00+2,30%74,0011 2481 4191 335 479 880,003 221,003 298,003 213,002026-01-02 17:042026-03-20
FW20KONT3 293,00+2,30%74,0011 2481 4191 335 479 880,003 221,003 298,003 213,002026-01-02 17:042026-03-20
FW20M26203 283,00+2,34%75,002997030 827 600,003 218,003 287,003 208,002026-01-02 17:042026-06-19
FW20U26203 263,00+2,32%74,0079-57 038 040,003 200,003 264,003 198,002026-01-02 17:042026-09-18
FW20Z26203 270,00+2,32%74,0072710 059 980,003 201,003 270,003 200,002026-01-02 17:042026-12-18
FW40H268 484,00+3,29%270,002617528 231 120,008 251,008 484,008 251,002026-01-02 17:002026-03-20
FW40M268 476,00+2,86%236,001161 265 120,008 386,008 476,008 386,002026-01-02 16:452026-06-19
FW40U268 412,00+3,01%246,0043418 590,008 310,008 415,008 310,002026-01-02 16:382026-09-18

Kontrakty akcyjne

Wszystkie kursy w tabeli oraz zmiana są podane w złotych.
WalorKursZm. %Zm.LOPΔ
Zmiana LOP
Obrót (zł)OtwarcieMaxMinCzasWygas.
F11BH26148,0000+0,89%1,310021220 600,00147,0000148,0000147,00002026-01-02 13:092026-03-20
F11BM26166,6400+0,15%0,2500158 332,00166,6400166,6400166,64002025-12-02 14:292026-06-19
FACPH26231,0000+0,52%1,200091204 980,00227,0000232,8000226,00002026-01-02 16:232026-03-20
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
FALEH2631,6890+0,60%0,19008539410 984,8031,440031,900031,31002026-01-02 17:002026-03-20
FALEM2632,1100+1,94%0,61002722 477,0032,110032,110032,11002025-12-19 11:392026-06-19
FALRH26115,0900+3,21%3,58003214409 071,00111,3000115,7000110,30002026-01-02 17:002026-03-20
FALRM26112,1400+1,03%1,14002244 848,00112,1000112,1400112,10002026-01-02 11:132026-06-19
FAPRH2617,3300+5,61%0,92103813 685,9016,974017,330016,97402026-01-02 15:202026-03-20
FASBH2632,4200-2,99%-1,00001-13 326,2932,420032,420032,42002026-01-02 12:002026-03-20
FATTH2619,5800+3,87%0,7300292183 540,7019,300019,715019,10002026-01-02 16:492026-03-20
FATTM2617,8760-0,36%-0,0650335 322,1017,685017,876017,66002025-12-19 16:302026-06-19
FBDXH26647,6700+0,60%3,87003219 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
FCCCH26121,9100-0,07%-0,0900166302 175 837,00122,0000124,7000121,00002026-01-02 16:452026-03-20
FCCCM26125,8000+1,43%1,77006-1100 426,00125,4700125,8000125,30002026-01-02 12:242026-06-19
FCCCU26121,5000+0,29%0,35002049 020,00123,6000123,6000121,50002026-01-02 12:022026-09-18
FCDRH26244,6600-0,29%-0,7200185-266 372 938,00244,5000246,6000242,00002026-01-02 16:482026-03-20
FCDRM26243,8800-1,26%-3,120085245 199,00247,0000247,0000243,88002025-12-29 13:362026-06-19
FCPSH2613,1500+3,80%0,48201 0162 6274 964 689,5012,800013,467012,53802026-01-02 17:032026-03-20
FCPSM2613,2690+4,48%0,5690111 326,9013,269013,269013,26902026-01-02 16:322026-06-19
FCPSU2613,4800+4,35%0,562043040 809,0013,700013,700013,48002026-01-02 13:152026-09-18
FDIAH26175,8100+3,54%6,01001117 581,00175,8100175,8100175,81002026-01-02 13:412026-03-20
FDNPH2641,6850-0,99%-0,415081353 432 714,0042,590042,590041,17002026-01-02 17:002026-03-20
FDNPM2641,4000-1,55%-0,65003016 875,0041,800042,775041,40002026-01-02 13:092026-06-19
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
FENAH2620,1000+3,45%0,670056120 860,0020,200020,200020,10002026-01-02 11:592026-03-20
FENAM2619,7030+0,62%0,12101039 406,0019,703019,703019,70302025-12-12 16:462026-06-19
FEUHH266,3910+1,20%0,07603-863 654,006,35006,39106,33302026-01-02 16:402026-03-20
FEUHM266,0660-3,38%-0,21203118 221,006,15506,15506,00002025-12-18 09:042026-06-19
FGPWH2666,7600+1,46%0,9600116 676,0066,760066,760066,76002026-01-02 12:452026-03-20
FGPWM2665,55000,00%0,0000106 555,0065,550065,550065,55002026-01-02 17:042026-06-19
FGPWU2666,9500+1,69%1,11004026 522,0066,160066,950065,95002026-01-02 15:572026-09-18
FINGH26311,0000-0,21%-0,64002063 300,00322,0000322,0000311,00002025-06-23 12:032026-03-20
FJSWH2623,7400-1,00%-0,2400108-42800 299,8023,960024,000023,40002026-01-02 17:002026-03-20
FJSWM2624,4050+0,92%0,2230112 440,5024,405024,405024,40502026-01-02 10:572026-06-19
FKGHH26283,0000+0,93%2,600085412627 930 223,00281,0000285,1000280,50002026-01-02 17:022026-03-20
FKGHM26286,5000+1,42%4,0000215599 447,00283,8000287,0000283,80002026-01-02 15:442026-06-19
FKGHU26288,5400+1,33%3,80001128 854,00288,5400288,5400288,54002026-01-02 09:512026-09-18
FKRUH26509,5300+1,93%9,640041050 283,90502,0000509,5300502,00002026-01-02 13:572026-03-20
FKRUM26491,3700-1,26%-6,29001524 568,50491,3700491,3700491,37002025-12-15 09:522026-06-19
FKRUU26503,1500+0,65%3,27002010 054,10502,2600503,1500502,26002026-01-02 16:372026-09-18
FKTYH26935,5400+3,43%31,04003027 754,80904,5000935,5400904,50002026-01-02 12:262026-03-20
FKTYM26908,4200-6,25%-60,58005-545 884,00930,0400930,0400908,42002025-12-18 12:092026-06-19
FLPPH2621 500,0000+2,63%550,000019-12615 178,2521 248,000021 500,000020 912,00002026-01-02 16:332026-03-20
FLPPM2621 253,0000-0,83%-177,00001021 253,0021 253,000021 253,000021 253,00002025-12-23 10:442026-06-19
FLWBH2619,1200+5,58%1,010010258 871,4018,700019,120018,60002026-01-02 16:432026-03-20
FLWBM2618,0000-1,91%-0,3500111 800,0018,000018,000018,00002025-12-22 12:252026-06-19
FMABH267,3100+2,09%0,1500243 639,807,27207,31007,27202026-01-02 16:452026-03-20
FMABM267,4400+4,58%0,3260101 488,007,44007,44007,44002025-12-18 14:502026-06-19
FMBKH261 099,0000+3,39%36,000037-19762 919,601 065,88001 106,90001 065,88002026-01-02 16:492026-03-20
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
FMILH2617,4300+4,55%0,7590158311 804,0016,905017,620016,90502026-01-02 16:482026-03-20
FMILM2616,0280-1,97%-0,32202032 186,0016,158016,158016,02802025-12-12 15:292026-06-19
FOPLH2610,2230-0,35%-0,03602-120 577,0010,354010,354010,22302026-01-02 12:272026-03-20
FPCOH2631,2100+2,50%0,76005027274 929,9030,110031,210029,85202026-01-02 16:482026-03-20
FPCOM2630,5000+0,06%0,0170106 100,0030,500030,500030,50002026-01-02 14:562026-06-19
FPEOH26212,1200+2,95%6,07008972 057 924,00207,3500212,9000207,00002026-01-02 17:022026-03-20
FPEOM26199,9400+2,27%4,44001039 988,00199,9400199,9400199,94002025-12-30 09:362026-06-19
FPGEH269,2910+3,74%0,33505129480 515,008,99909,29108,90602026-01-02 17:002026-03-20
FPKNH26101,5500+4,26%4,1500429695 381 453,0097,5100101,890097,51002026-01-02 17:032026-03-20
FPKNM26102,4000+6,70%6,430099110 864,0098,3000102,400098,30002026-01-02 17:002026-06-19
FPKNU2697,6900+7,47%6,79002219 538,0097,690097,690097,69002026-01-02 17:002026-09-18
FPKOH2688,0000+2,55%2,190033713 824 560,0085,810088,500085,44002026-01-02 17:032026-03-20
FPKOM2688,8000+2,66%2,300010-1131 826,0087,970088,800087,50002026-01-02 17:002026-06-19
FPKOU2684,2400+2,74%2,25002016 745,0083,210084,240083,21002026-01-02 15:302026-09-18
FPKPH2614,1400+7,53%0,9900102247 535,8013,527014,216013,52702026-01-02 16:402026-03-20
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
FPZUH2669,0300+2,33%1,570015281 287 350,0067,600069,330067,51002026-01-02 17:032026-03-20
FPZUM2669,1800+1,89%1,28002113 838,0069,200069,200069,18002026-01-02 16:462026-06-19
FPZUU2668,8000+2,23%1,50004127 426,0068,000068,800068,00002026-01-02 16:442026-09-18
FSPLH26556,7400+1,48%8,11003016 732,80559,8000559,8000556,74002026-01-02 14:122026-03-20
FTENH2695,5000+2,80%2,6000433 786,7093,500095,500093,50002026-01-02 14:232026-03-20
FTENM2694,8400+3,20%2,940011948,4094,840094,840094,84002025-12-30 17:002026-06-19
FTENU2695,2300+0,14%0,1300254 735,9094,590095,230094,59002026-01-02 09:332026-09-18
FTPEH269,1190+4,36%0,38106529665 872,008,75009,19208,75002026-01-02 17:002026-03-20
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
FXTBH2674,2000+2,73%1,97002830259 850,0073,930074,860073,21002026-01-02 16:312026-03-20
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
FZABH2623,3850+1,06%0,2460322695 590,1023,357023,572023,11002026-01-02 17:002026-03-20
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
FCHFH264,5700-0,05%-0,002120-77388 445,004,57114,57294,56502026-01-02 16:322026-03-20
FCHFM264,6057-0,25%-0,01171627 634,204,60574,60574,60572026-01-02 09:542026-06-19
FCHFU264,6513-0,24%-0,0110114 651,304,65134,65134,65132026-01-02 15:542026-09-18
FCHFZ264,6937-0,27%-0,01261082384 732,504,69014,69444,69012026-01-02 15:552026-12-18
FEURF264,2137-0,13%-0,0055463265 728,604,22064,22064,21372026-01-02 16:322026-01-16
FEURH264,2261-0,17%-0,007462-1844 241 006,404,23814,23814,22612026-01-02 16:492026-03-20
FEURM264,2414-0,27%-0,01135021 221,504,24864,24864,24142026-01-02 17:002026-06-19
FEURU264,2572-0,33%-0,01427329 840,304,26664,26664,25722026-01-02 17:002026-09-18
FEURZ264,2889-0,14%-0,00622625 737,504,29304,29304,28892025-12-30 17:002026-12-18
FGBPH264,8348+0,05%0,00243-162 819,804,83824,83824,83122026-01-02 15:352026-03-20
FGBPM264,8347+0,02%0,0009104 834,704,83474,83474,83472026-01-02 12:232026-06-19
FGBPU264,8280-0,17%-0,008090410 826,504,83714,83804,82802026-01-02 13:262026-09-18
FUSDF263,5833-0,06%-0,00213-946 652,603,59703,59703,58332026-01-02 17:002026-01-16
FUSDG263,5910-0,04%-0,0016150179 550,003,59103,59103,59102025-12-30 09:432026-02-20
FUSDH263,5848-0,06%-0,00213541 82818 867 723,003,59463,59903,58472026-01-02 17:032026-03-20
FUSDM263,5859-0,08%-0,0027138650 900,503,59583,60003,58592026-01-02 17:002026-06-19
FUSDU263,5903-0,05%-0,001914-2280 441,703,59713,60013,59032026-01-02 16:112026-09-18
FUSDZ263,5948-0,04%-0,001443129 453,003,59873,59873,59482026-01-02 16:402026-12-18
REKLAMA