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:Wt. 28.07.2026, 13:13
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.
FFINU2625 734,0+2,36%594,01151 468,0025 734,025 734,025 734,02026-07-27 14:482026-09-17
FGMSU2617 118,0-1,19%-207,01117 118,0017 118,017 118,017 118,02026-07-16 11:052026-09-17
FW20H27203 881,0+0,44%17,028122 643 660,003 864,03 896,03 862,02026-07-28 12:162027-03-18
FW20KONT3 816,0+0,18%7,07 7452 258992 051 820,003 789,03 845,03 788,02026-07-28 13:132026-09-17
FW20M27203 866,0+0,18%7,020-113 807 400,003 852,03 891,03 852,02026-07-28 12:512027-06-17
FW20U26203 816,0+0,18%7,07 7452 258992 051 820,003 789,03 845,03 788,02026-07-28 13:132026-09-17
FW20Z26203 845,0+0,26%10,01571519 817 320,003 815,03 874,03 815,02026-07-28 13:082026-12-17
FW40H2710 183,0+0,75%76,01925 196 550,0010 148,010 242,010 143,02026-07-28 12:512027-03-18
FW40U2610 040,0+0,35%35,054-16 419 750,009 961,010 100,09 961,02026-07-28 13:012026-09-17
FW40Z2610 126,0+0,86%86,0921 009 720,0010 054,010 132,010 054,02026-07-28 12:512026-12-17

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.
F11BU26133,48-0,24%-0,32205 338,60133,45133,48133,452026-07-28 10:512026-09-17
F11BZ26145,15-6,26%-9,731217 418,00145,15145,15145,152026-06-152026-12-17
FACPH27180,34-0,01%-0,011036 068,00180,34180,34180,342026-06-222027-03-18
FACPU26194,49+1,24%2,3921-6407 456,00194,0195,11191,982026-07-28 11:322026-09-17
FACPZ26176,0-3,96%-7,252235 210,00176,1176,1176,02026-06-222026-12-17
FALEH2745,999+4,55%2,0114 599,9045,99945,99945,9992026-07-21 11:312027-03-18
FALEU2644,711-0,97%-0,43982-10598 218,8045,13945,2544,6292026-07-28 12:422026-09-17
FALEZ2645,0+2,55%1,12114 500,0045,045,045,02026-07-15 02:002026-12-17
FALRH27134,21-4,30%-6,031113 421,00134,21134,21134,212026-07-17 09:152027-03-18
FALRU26137,5+1,93%2,66282 032,00136,0137,5136,02026-07-28 10:262026-09-17
FALRZ26139,05-2,35%-3,351113 905,00139,05139,05139,052026-07-142026-12-17
FAPRH2729,607+7,78%2,136102 960,7029,60729,60729,6072026-07-28 09:142027-03-18
FAPRU2628,05-2,09%-0,6102 805,0028,0528,0528,052026-07-28 09:492026-09-17
FAPRZ2629,112+5,60%1,544102 911,2029,11229,11229,1122026-07-28 10:422026-12-17
FASBU26106,1-5,27%-5,9511655 385,00110,5110,5105,52026-07-28 12:562026-09-17
FASBZ2698,2+2,19%2,1109 820,0098,298,298,22026-06-222026-12-17
FATTH2719,423-0,62%-0,122111 942,3019,42319,42319,4232026-07-092027-03-18
FATTU2619,47+1,09%0,21203 888,0019,4119,4719,412026-07-28 11:452026-09-17
FATTZ2619,996+1,37%0,271101 999,6019,99619,99619,9962026-07-012026-12-17
FBDXH27758,47+0,31%2,311015 169,40758,47758,47758,472026-07-28 09:132027-03-18
FBDXU26746,6-0,29%-2,1614-3105 575,20752,5757,5746,62026-07-28 12:032026-09-17
FBDXZ26702,8+3,23%22,01-17 028,00702,8702,8702,82026-05-262026-12-17
FCARU26814,15-0,16%-1,342016 413,10827,16827,16814,152026-06-152026-09-17
FCDRH27234,35-0,20%-0,481123 435,00234,35234,35234,352026-07-23 15:102027-03-18
FCDRU26238,0+0,79%1,8694-132 286 178,00236,0239,32235,02026-07-28 12:562026-09-17
FCDRZ26236,0+0,85%2,02047 600,00240,0240,0236,02026-07-27 17:002026-12-17
FCPSH2716,98+3,10%0,51223 394,0016,9616,9816,962026-07-17 13:132027-03-18
FCPSU2616,902+0,94%0,15866-21298 123,4016,6117,05516,532026-07-28 13:012026-09-17
FCPSZ2617,425+2,14%0,3657820 631,0017,3217,42516,842026-07-28 11:102026-12-17
FDIAH27189,0+2,89%5,312074 400,00183,0189,0183,02026-07-072027-03-18
FDIAU26184,09+0,87%1,593055 172,00183,79184,09183,792026-07-102026-09-17
FDIAZ26178,0-2,73%-5,02072 200,00183,0183,0178,02026-07-142026-12-17
FDNPH2732,367+10,01%2,946103 236,7032,36732,36732,3672026-07-28 12:012027-03-18
FDNPU2631,337+4,98%1,487219391 276 906,7029,5531,34829,552026-07-28 13:032026-09-17
FDNPZ2630,007-2,04%-0,6261012 002,8030,00730,00730,0072026-07-23 13:412026-12-17
FDOMH27252,0-2,51%-6,520102 400,00260,0260,0252,02026-07-27 15:162027-03-18
FDOMU26251,0-2,33%-6,01-125 100,00251,0251,0251,02026-07-16 08:452026-09-17
FDOMZ26260,0+0,78%2,01026 000,00260,0260,0260,02026-07-27 16:442026-12-17
FEATU2610,442+0,39%0,0411-11 044,2010,44210,44210,4422026-07-24 15:532026-09-17
FEBPU26673,0+3,38%22,0106 730,00673,0673,0673,02026-07-21 09:022026-09-17
FEBPZ26650,0-0,58%-3,821013 000,00650,0650,0650,02026-06-222026-12-17
FENAH2720,46+0,86%0,1741-120 460,0020,4620,4620,462026-07-27 09:332027-03-18
FENAU2620,2-1,94%-0,41020 200,0020,220,220,22026-07-27 17:002026-09-17
FENAZ2621,011+5,09%1,0181021 011,0021,01121,01121,0112026-07-23 11:412026-12-17
FEUHU264,93-1,09%-0,05444124 580,004,914,934,92026-07-28 09:522026-09-17
FEUHZ265,07+0,80%0,04115 070,005,075,075,072026-07-24 09:432026-12-17
FGPWH27103,07-1,17%-1,2269211 695,00100,94103,07100,612026-07-28 12:402027-03-18
FGPWU2699,8-1,19%-1,2186320 088,00100,03100,5199,82026-07-28 12:402026-09-17
FGPWZ26100,45+1,28%1,2720200 900,00100,45100,45100,452026-07-28 11:562026-12-17
FINGU26437,0-2,89%-13,01-143 700,00437,0437,0437,02026-07-24 14:522026-09-17
FINGZ26478,0+3,34%15,432094 100,00463,0478,0463,02026-07-142026-12-17
FJSWH2725,93-1,88%-0,496105 186,0025,9325,9325,932026-06-242027-03-18
FJSWU2625,348-2,13%-0,5523111122 429,0025,8725,8725,2542026-07-28 13:132026-09-17
FJSWZ2625,997-1,40%-0,369102 599,7025,99725,99725,9972026-07-28 10:182026-12-17
FKGHH27311,95-2,06%-6,551131 195,00311,95311,95311,952026-07-21 09:112027-03-18
FKGHU26301,8-1,21%-3,73341213 347 981,00300,0304,8300,02026-07-28 13:072026-09-17
FKGHZ26303,16-3,53%-11,180242 921,00301,99306,0301,992026-07-28 12:462026-12-17
FKRUH27418,23-1,36%-5,771-14 182,30418,23418,23418,232026-07-15 02:002027-03-18
FKRUU26432,0+1,41%6,013-664 548,20427,0432,0427,02026-07-28 11:162026-09-17
FKRUZ26425,0+1,19%5,0104 250,00425,0425,0425,02026-07-22 10:372026-12-17
FKTYH271 284,98+10,20%118,9879128 846,901 294,01 294,01 283,052026-07-24 16:352027-03-18
FKTYU261 280,0+0,63%8,03138 491,001 285,11 285,11 280,02026-07-28 11:082026-09-17
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
FLPPU2620 880,0+0,68%140,021-4448 838,6320 749,021 187,020 749,02026-07-28 12:402026-09-17
FLPPZ2620 540,04+2,56%512,691120 950,8420 540,0420 540,0420 540,042026-07-16 12:352026-12-17
FLWBH2721,21+0,64%0,134204 242,0021,2121,2121,212026-06-242027-03-18
FLWBU2621,525+1,57%0,333102 152,5021,52521,52521,5252026-07-28 10:402026-09-17
FLWBZ2621,003-2,31%-0,497224 200,6021,00321,00321,0032026-06-222026-12-17
FMABU267,709-1,57%-0,12332023 249,007,757,797,7092026-07-28 11:502026-09-17
FMBKH271 320,41-5,46%-76,291013 204,101 320,411 320,411 320,412026-07-28 11:502027-03-18
FMBKU261 332,0-0,93%-12,5131334 638,601 333,331 348,01 332,02026-07-28 11:362026-09-17
FMBKZ261 336,59-2,44%-33,412-226 858,401 349,251 349,251 336,592026-07-23 14:042026-12-17
FMDVH2790,89-3,77%-3,56119 089,0090,8990,8990,892026-07-23 13:042027-03-18
FMDVU2689,95+1,07%0,9589-5987 567,0088,0190,5688,012026-07-28 13:072026-09-17
FMDVZ2699,5-2,45%-2,5210109 550,00100,5100,599,52026-07-132026-12-17
FMILU2619,9+0,64%0,1274-179 632,0019,91619,91619,92026-07-28 09:412026-09-17
FMILZ2620,771-1,09%-0,2292241 439,0020,66820,77120,6682026-06-222026-12-17
FOPLU2615,678+7,02%1,02825-2383 994,0014,87815,67814,732026-07-28 12:332026-09-17
FOPLZ2614,21-2,47%-0,361014 210,0014,2114,2114,212026-07-092026-12-17
FPCOH2744,732+6,01%2,536218 825,8043,52644,73243,5262026-07-22 16:342027-03-18
FPCOU2646,46+2,99%1,357630552 682,3045,4746,4645,272026-07-28 12:512026-09-17
FPCOZ2645,78+1,78%0,8109 156,0045,7845,7845,782026-07-28 09:002026-12-17
FPEOH27232,2-1,23%-2,91-123 220,00232,2232,2232,22026-07-17 14:502027-03-18
FPEOU26241,02+1,06%2,527661 951 004,00237,0242,2237,02026-07-28 12:362026-09-17
FPEOZ26240,0-2,83%-7,01-124 000,00240,0240,0240,02026-07-22 09:392026-12-17
FPGEU2610,059-2,86%-0,29697641 044 337,0010,22610,26810,0442026-07-28 13:032026-09-17
FPGEZ269,59-3,13%-0,31109 590,009,599,599,592026-06-242026-12-17
FPKNH27150,06-2,56%-3,941015 006,00150,06150,06150,062026-07-28 09:572027-03-18
FPKNU26146,9-2,70%-4,08453-718 016 926,00150,6150,98146,92026-07-28 13:072026-09-17
FPKNZ26148,18-2,16%-3,2710-9163 925,00150,02150,02148,02026-07-28 10:342026-12-17
FPKOH27105,84+2,04%2,121010 584,00105,84105,84105,842026-07-28 09:372027-03-18
FPKOU26104,62+1,38%1,42246-142 993 169,00102,92105,2102,632026-07-28 13:102026-09-17
FPKOZ26105,5+1,37%1,433-131 535,00104,7105,5104,72026-07-28 10:102026-12-17
FPKPH2710,542+2,13%0,22101 054,2010,54210,54210,5422026-07-21 13:322027-03-18
FPKPU2610,48+1,45%0,15303 132,0010,410,4810,42026-07-27 17:002026-09-17
FPKPZ2610,743+1,63%0,172111 074,3010,74310,74310,7432026-07-142026-12-17
FPXMH277,787-3,76%-0,3042016 137,008,358,357,7872026-06-232027-03-18
FPXMU266,66-0,60%-0,044133 380,006,76,76,652026-07-28 10:102026-09-17
FPXMZ266,991-1,63%-0,116106 991,006,9916,9916,9912026-07-082026-12-17
FPZUH2766,1-0,60%-0,42013 310,0067,067,066,12026-07-24 16:472027-03-18
FPZUU2666,66+0,71%0,4766-7492 114,0065,467,065,42026-07-28 13:092026-09-17
FPZUZ2667,7+0,82%0,553020 220,0067,267,767,22026-07-28 10:262026-12-17
FTENH27103,2+3,41%3,4101 032,00103,2103,2103,22026-07-28 09:382027-03-18
FTENU2699,5+2,05%2,0646 975,5099,899,899,52026-07-28 10:392026-09-17
FTENZ26102,0+3,45%3,4101 020,00102,0102,0102,02026-07-28 09:352026-12-17
FTPEH279,166-3,24%-0,3071045 830,009,1669,1669,1662026-07-022027-03-18
FTPEU269,27-0,86%-0,08280317 019,009,359,3969,272026-07-28 12:532026-09-17
FTPEZ269,66+4,04%0,3752328 444,009,3929,669,3922026-06-222026-12-17
FXTBH27141,59+1,53%2,132-6141 590,00141,59141,59141,592026-07-27 09:222027-03-18
FXTBU26138,71-0,64%-0,894118611 869,00138,0140,4137,842026-07-28 13:042026-09-17
FXTBZ26136,9-0,28%-0,391013 690,00136,9136,9136,92026-07-23 09:002026-12-17
FZABH2727,7-13,44%-4,330138 500,0027,727,727,72026-07-27 09:052027-03-18
FZABU2628,789+1,20%0,34174-3742 002 031,1028,17128,91828,1712026-07-28 13:112026-09-17
FZABZ2628,311-10,10%-3,17911-24150 719,3027,728,31127,112026-07-27 11:272026-12-17

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.
FCHFH274,7604+0,86%0,04042123 797,904,75634,76044,75632026-07-28 11:202027-03-18
FCHFM274,808+1,22%0,0588981 689,104,80264,8084,80262026-07-28 11:572027-06-17
FCHFU264,6658+0,08%0,00352822266 299,604,66934,68484,66522026-07-27 17:002026-09-17
FCHFZ264,7155+0,22%0,01054018 855,004,714,71554,712026-07-28 12:542026-12-17
FEURH274,3626+0,14%0,006218 724,904,36234,36264,36232026-07-28 12:562027-03-18
FEURM274,377-0,07%-0,0031521 885,004,3774,3774,3772026-07-23 13:512027-06-17
FEURQ264,3341-0,07%-0,0032108 668,204,33414,33414,33412026-07-21 16:392026-08-20
FEURU264,336+0,09%0,0046073 691,104,32934,3364,32932026-07-28 13:032026-09-17
FEURZ264,3494+0,12%0,0053-11 509 243,004,354,354,34942026-07-28 13:072026-12-17
FGBPH275,05+0,11%0,00581525 250,005,055,055,052026-07-092027-03-18
FGBPM275,042-0,15%-0,00771-1050 420,005,0425,0425,0422026-07-27 11:032027-06-17
FGBPQ265,0718-0,65%-0,03341-210 143,605,07185,07185,07182026-07-21 17:002026-08-20
FGBPU265,0632+0,20%0,011025 316,005,06325,06325,06322026-07-28 09:512026-09-17
FGBPZ265,0569-0,34%-0,0171105 056,905,05695,05695,05692026-07-24 12:042026-12-17
FUSDH273,7974+0,03%0,00158182 599,203,8053,8093,79742026-07-28 09:212027-03-18
FUSDM273,8045+0,24%0,00920114 135,003,80453,80453,80452026-07-28 08:552027-06-17
FUSDQ263,794+0,04%0,001712075 880,003,7943,7943,7942026-07-20 09:112026-08-20
FUSDU263,8099+0,23%0,00891737084 741 694,803,79733,80993,79732026-07-28 13:082026-09-17
FUSDZ263,8095+0,35%0,01345224 204 804,503,83,80953,82026-07-28 13:062026-12-17
REKLAMA