Inwestor WojtekBankier VoiceGPWWalutySurowceŚwiatNBPAlertNewsletterSmart Bankier. Finanse dla kumatych. Porównaj.Subskrybuj
REKLAMA
FORUM FINANSÓW

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - kontrakty

Filtruj
Data ostatniej aktualizacji:Pt. 16.10.2026, 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.
FBASZ2631 780,0-1,91%-618,00-163 560,0031 780,031 780,031 780,02026-10-15 09:322026-12-17
FFINZ2629 475,0-0,67%-200,00-158 950,0029 475,029 475,029 475,02026-10-012026-12-17
FW20H27204 317,0+1,01%43,01 145-2016 455 940,004 290,04 322,04 282,02026-10-16 17:012027-03-18
FW20KONT4 272,0+0,92%39,074 4278961 770 855 480,004 245,04 279,04 236,02026-10-16 17:042026-12-17
FW20M27204 290,0+0,94%40,041901 455 640,004 267,04 297,04 266,02026-10-16 16:592027-06-17
FW20U27204 278,0+0,73%31,098-8010 013 560,004 280,04 285,04 251,02026-10-16 16:592027-09-16
FW20Z26204 272,0+0,92%39,074 4278961 770 855 480,004 245,04 279,04 236,02026-10-16 17:042026-12-17
FW40H2710 982,0+1,76%190,0562219 500,0010 968,010 982,010 968,02026-10-16 12:402027-03-18
FW40M2710 963,0+0,93%101,072219 260,0010 963,010 963,010 963,02026-10-16 11:372027-06-17
FW40Z2610 894,0+1,16%125,03 9011016 288 420,0010 784,010 896,010 784,02026-10-16 16:592026-12-17

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.
F11BH27121,6+0,54%0,652006 080,00121,6121,6121,62026-10-06 10:242027-03-18
F11BM27119,41-5,69%-7,217-1419 182,30121,2121,2119,412026-09-292027-06-17
F11BZ26121,5-0,41%-0,521112 427,50121,25121,5121,252026-10-16 12:422026-12-17
FACPH27200,62+2,44%4,780-240 124,00200,62200,62200,622026-07-302027-03-18
FACPM27227,0+3,18%7,08044 700,00220,0227,0220,02026-10-12 14:452027-06-17
FACPZ26230,1+1,50%3,47519604 420,00228,7233,4228,72026-10-16 14:192026-12-17
FALEH2756,46+5,69%3,0428116 936,0056,4556,4656,452026-10-16 13:252027-03-18
FALEM2757,05+6,46%3,46825 705,0057,0557,0557,052026-10-16 14:382027-06-17
FALEZ2656,16+2,97%1,6224 3512172 220 619,0054,856,3554,82026-10-16 16:592026-12-17
FALRH27136,77+4,96%6,46238109 416,00136,77136,77136,772026-10-13 14:252027-03-18
FALRM27133,4+0,36%0,487092 667,00131,91133,72131,912026-09-212027-06-17
FALRZ26136,1+2,41%3,21305148 630,00133,8136,1133,82026-10-16 16:472026-12-17
FAPRH2733,367+4,84%1,53964413 346,8033,36733,36733,3672026-08-112027-03-18
FAPRZ2629,12+0,52%0,15704119369 311,0028,8829,4628,882026-10-16 15:352026-12-17
FASBH27174,89-6,97%-13,112117 489,00174,89174,89174,892026-10-15 15:362027-03-18
FASBZ26175,0+0,23%0,4254261 015 113,00174,05177,5171,02026-10-16 16:422026-12-17
FATTH2719,985-1,47%-0,29986816 045,5020,120,119,9852026-09-242027-03-18
FATTM2719,645-0,78%-0,1553523 934,5019,719,719,6452026-10-15 15:382027-06-17
FATTZ2619,13+0,53%0,1959334 558,7019,1419,2819,032026-10-16 16:592026-12-17
FBDXH27709,18+1,31%9,18407 091,80709,18709,18709,182026-10-07 15:332027-03-18
FBDXM27700,28-1,12%-7,935035 014,00700,28700,28700,282026-09-212027-06-17
FBDXZ26707,0+3,06%21,0140-463 041,60690,0707,0690,02026-10-16 16:322026-12-17
FCARZ261 024,0+2,50%25,01916204 262,001 015,01 024,01 015,02026-10-16 16:472026-12-17
FCDRH27271,51+1,20%3,23184027 151,00271,51271,51271,512026-10-14 09:242027-03-18
FCDRM27276,17+2,29%6,1711255 234,00276,17276,17276,172026-10-16 12:202027-06-17
FCDRZ26265,75-0,65%-1,747 591495 036 377,00268,0273,0264,752026-10-16 16:472026-12-17
FCPSH2718,6+3,16%0,574843881 093,2018,518,9918,52026-10-16 16:492027-03-18
FCPSM2718,818+4,59%0,8251503 738,9018,57118,81818,5712026-10-16 15:072027-06-17
FCPSZ2618,73+5,64%1,025 5312721 808 419,8017,8518,75817,7752026-10-16 16:592026-12-17
FDIAH27166,0+3,46%5,5500163 225,00160,45166,0160,452026-09-302027-03-18
FDIAZ26159,6-0,56%-0,919231 920,00159,6159,6159,62026-10-16 11:412026-12-17
FDNPH2737,95-0,60%-0,2345115 175,0037,937,9537,92026-10-16 10:502027-03-18
FDNPM2737,3+5,43%1,921-459 333,0037,4737,4736,282026-09-222027-06-17
FDNPZ2638,0+0,37%0,1417 72085671 926,0037,338,1737,32026-10-16 16:592026-12-17
FDOMH27221,28-4,98%-11,5900409 624,00233,45233,45221,282026-10-022027-03-18
FDOMM27234,0+2,67%6,0800138 300,00227,0234,0227,02026-09-292027-06-17
FDOMZ26237,0+1,10%2,597023 700,00237,0237,0237,02026-10-16 09:052026-12-17
FEATZ269,63-0,98%-0,09524-21 926,009,639,639,632026-10-13 12:282026-12-17
FEBPZ26782,94+0,38%2,9424-17 829,40782,94782,94782,942026-10-15 09:142026-12-17
FENAH2720,46+0,86%0,1740-120 460,0020,4620,4620,462026-07-272027-03-18
FENAZ2621,88-2,32%-0,52962111 414,0022,86422,86421,882026-10-16 15:382026-12-17
FEUHH275,1280,00%0,01205 128,005,1285,1285,1282026-10-08 10:562027-03-18
FEUHM275,4+4,03%0,2090053 820,005,35,485,32026-10-012027-06-17
FEUHZ265,12+0,65%0,033521865 650,005,05,125,02026-10-16 16:592026-12-17
FGPWH2795,6-3,17%-3,1379-438 240,0095,695,695,62026-09-212027-03-18
FGPWZ26107,0+4,39%4,5105-195 449,00105,7107,0105,72026-10-16 16:362026-12-17
FINGH27463,3-1,38%-6,471146 330,00463,3463,3463,32026-10-12 12:142027-03-18
FINGZ26477,0-0,42%-2,08095 400,00477,0477,0477,02026-10-07 10:382026-12-17
FJSWH2733,52-1,12%-0,38111110 101,0033,533,9933,52026-10-16 15:292027-03-18
FJSWM2732,9-1,71%-0,5721403 290,0032,932,932,92026-10-15 10:062027-06-17
FJSWZ2633,12-1,72%-0,584 70248396 735,6033,7533,932,92026-10-16 17:042026-12-17
FKGHH27328,44+0,59%1,94602363 060,00334,54334,54327,02026-10-16 15:382027-03-18
FKGHM27341,0-2,57%-9,016-2375 430,00341,55341,55341,02026-10-14 09:112027-06-17
FKGHZ26329,2+0,31%1,022 108-6126 943 109,00330,0332,98325,452026-10-16 17:022026-12-17
FKRUH27352,69+0,92%3,2241617 634,50352,69352,69352,692026-10-13 15:332027-03-18
FKRUM27337,18-7,84%-28,695121 185,20371,11371,11337,182026-10-09 15:462027-06-17
FKRUZ26351,49+0,37%1,29380-645 760,40351,41354,0351,412026-10-16 15:572026-12-17
FKTYH271 336,19+3,41%44,0816226 729,401 336,751 336,751 336,192026-10-13 14:492027-03-18
FKTYM271 323,85+1,84%23,895013 238,501 323,851 323,851 323,852026-10-14 11:252027-06-17
FKTYZ261 310,96+3,31%41,951 5002465 841,701 275,01 310,961 275,02026-10-16 16:342026-12-17
FLPPH2718 050,0-3,61%-675,1500110 000,0018 600,018 600,018 050,02026-06-242027-03-18
FLPPM2723 703,67-3,19%-781,62047 407,3423 703,6723 703,6723 703,672026-09-212027-06-17
FLPPZ2626 450,0+0,42%110,120212404 552,4026 500,026 500,026 300,02026-10-16 14:192026-12-17
FLWBH2721,21+0,64%0,134204 242,0021,2121,2121,212026-06-242027-03-18
FLWBZ2626,899+1,89%0,499329826 639,9026,626,89926,552026-10-16 11:462026-12-17
FMABZ268,25+3,13%0,254864 125,008,258,258,252026-10-12 11:572026-12-17
FMBKH271 450,0+0,60%8,78-143 337,601 429,91 453,861 429,92026-10-16 16:492027-03-18
FMBKM271 450,57+2,27%32,231014 505,701 450,571 450,571 450,572026-09-212027-06-17
FMBKZ261 427,0-0,21%-3,0270028 580,001 431,01 431,01 427,02026-10-15 15:492026-12-17
FMDVH2794,5+8,00%7,010-118 885,0094,3594,594,352026-09-212027-03-18
FMDVM2797,32+2,67%2,534038 928,0097,3297,3297,322026-10-16 12:222027-06-17
FMDVZ2694,49+1,28%1,197 9971011 705 801,0092,095,492,02026-10-16 17:012026-12-17
FMILH2723,146+5,33%1,1711023 146,0023,14623,14623,1462026-09-212027-03-18
FMILZ2622,066+0,91%0,198131-2132 178,0021,98822,07621,942026-10-16 16:472026-12-17
FOPLH2716,25+3,10%0,4894116 250,0016,2516,2516,252026-10-16 09:262027-03-18
FOPLM2715,6+4,09%0,6132-3106 198,0014,84415,614,8442026-10-022027-06-17
FOPLZ2616,479+1,17%0,192 14322639 009,0016,4816,54316,1952026-10-16 16:592026-12-17
FPCOH2744,77+8,48%3,51304 477,0044,7744,7744,772026-09-222027-03-18
FPCOM2745,13-0,77%-0,348440198 517,7045,08945,1545,0892026-10-012027-06-17
FPCOZ2647,81+6,24%2,8165332930 126,8045,9948,23945,992026-10-16 17:002026-12-17
FPEOH27270,99+1,49%3,9922-227 099,00270,99270,99270,992026-10-16 16:432027-03-18
FPEOM27266,92-0,06%-0,1542158 296,00263,84266,92260,722026-10-022027-06-17
FPEOZ26268,0+0,87%2,312 473-5614 157,00266,0268,5265,52026-10-16 16:472026-12-17
FPGEH2717,79+2,42%0,4218017 790,0017,7917,7917,792026-10-13 16:352027-03-18
FPGEM2716,7+6,51%1,026016 700,0016,716,716,72026-10-09 12:212027-06-17
FPGEZ2616,516-4,75%-0,8241 343-1098 973 030,0017,30517,6116,1652026-10-16 17:022026-12-17
FPKNH27154,0-1,91%-3,0622123 249,00154,0154,56153,552026-10-15 16:592027-03-18
FPKNM27141,9-2,78%-4,0615084 965,00140,15141,9140,152026-10-022027-06-17
FPKNZ26154,44+0,09%0,142 678434 940 547,00154,88156,26153,642026-10-16 17:002026-12-17
FPKOH27118,5+1,44%1,6855-123 670,00118,2118,5118,22026-10-16 16:462027-03-18
FPKOM27119,69+0,90%1,0714047 626,00119,75119,75117,52026-10-16 16:592027-06-17
FPKOZ26117,46+0,82%0,967 344-382 845 155,00116,71117,5116,112026-10-16 17:032026-12-17
FPKPH2710,772-0,77%-0,0843488 620,6010,75810,78310,7582026-10-14 09:252027-03-18
FPKPZ2610,4+1,27%0,1315912 064,0010,2410,410,242026-10-16 12:272026-12-17
FPXMH277,98+2,48%0,1937755 726,007,8467,987,8462026-10-16 10:462027-03-18
FPXMZ267,69+2,03%0,15383-191 831,007,5757,6947,5752026-10-16 16:442026-12-17
FPZUH2775,39+0,75%0,5658015 032,0074,9375,3974,932026-10-16 11:442027-03-18
FPZUM2771,7-2,34%-1,72407 170,0071,771,771,72026-10-012027-06-17
FPZUZ2674,6+0,92%0,6879319624 449,0074,1874,773,92026-10-16 16:592026-12-17
FSVEH273,25+2,85%0,090-13 250,003,253,253,252026-08-242027-03-18
FSVEZ262,99+1,78%0,0524102 990,002,992,992,992026-08-192026-12-17
FTENH27101,97-0,26%-0,275344 078,80101,97101,97101,972026-10-07 12:272027-03-18
FTENM2797,58-1,85%-1,8421021 444,8096,8398,3895,72026-09-212027-06-17
FTENZ2699,5+1,58%1,55215-43 968,0099,199,599,12026-10-16 12:382026-12-17
FTPEH278,357-4,79%-0,426-249 815,008,248,3818,242026-08-252027-03-18
FTPEM279,193+0,75%0,06810091 930,009,1939,1939,1932026-09-212027-06-17
FTPEZ269,485-2,82%-0,27549016974 092,009,8299,899,2952026-10-16 16:592026-12-17
FXTBH27141,0+0,67%0,9472228 200,00141,0141,0141,02026-10-12 11:172027-03-18
FXTBZ26147,97+4,42%6,27749-131 168 467,00142,88148,4142,882026-10-16 16:492026-12-17
FZABH2731,990,00%0,00116025 592,0031,9931,9931,992026-10-16 10:072027-03-18
FZABM2732,060,00%0,010016 030,0032,0632,0632,062026-10-16 10:082027-06-17
FZABZ2631,72-0,03%-0,0113830133 845,4031,88231,9131,722026-10-16 16:472026-12-17

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.
FCHFH274,7964+0,26%0,01266 09314 796,404,79644,79644,79642026-10-16 16:482027-03-18
FCHFM274,824-0,06%-0,00278 042-6663 405 099,304,824,834,81992026-10-14 16:482027-06-17
FCHFU274,905+0,27%0,01312 3301049 050,004,9054,9054,9052026-10-16 15:492027-09-16
FCHFV264,725+0,74%0,0348104 725,004,7254,7254,7252026-10-05 10:242026-10-15
FCHFZ264,7458+0,28%0,01333 10515384 193,404,73584,74964,73582026-10-16 16:592026-12-17
FEURH274,3911-0,05%-0,00215 589-421 962,704,39294,39294,39112026-10-16 11:052027-03-18
FEURM274,4091-0,11%-0,00486 22304 409,104,40914,40914,40912026-10-15 14:482027-06-17
FEURU274,4242-0,03%-0,00151 3571253 086,604,42384,42444,42382026-10-16 16:472027-09-16
FEURV264,3735-0,08%-0,003714-687 470,004,37354,37354,37352026-09-292026-10-15
FEURZ264,3773-0,04%-0,001674 914-83214 458,704,37914,37914,37542026-10-16 13:112026-12-17
FGBPH275,16720,00%0,016005 167,205,16725,16725,16722026-10-08 10:152027-03-18
FGBPM275,1053+0,29%0,01512105 105,305,10535,10535,10532026-09-282027-06-17
FGBPU275,1852+0,17%0,00861004051 852,005,18525,18525,18522026-10-12 08:452027-09-16
FGBPV265,18+0,72%0,03722010 360,005,185,185,182026-10-05 10:242026-10-15
FGBPZ265,1816+0,30%0,01561780103 555,005,17395,18165,17392026-10-16 15:572026-12-17
FUSDH273,878-0,46%-0,017913 966-11139 691,203,88723,88723,8752026-10-16 16:592027-03-18
FUSDM273,8935-0,85%-0,033521 22242292 444,803,90443,90443,89312026-10-15 16:432027-06-17
FUSDU273,8745-0,48%-0,0188643100821 447,903,8773,8793,87452026-10-16 16:592027-09-16
FUSDV263,8858-0,36%-0,014213-30116 574,003,88583,88583,88582026-10-16 09:362026-10-15
FUSDX263,7364+0,20%0,0076007 466 600,003,73023,73643,73022026-09-012026-11-19
FUSDZ263,8788-0,47%-0,0184351 02722717 168 943,703,8883,88843,87472026-10-16 17:042026-12-17
REKLAMA