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

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - kontrakty

Filtruj
Data ostatniej aktualizacji:Pt. 06.11.2026, 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 780,031 780,031 780,02026-10-152026-12-17
FFINZ2629 475,0-0,67%-200,00-158 950,0029 475,029 475,029 475,02026-10-012026-12-17
FGMSZ2617 563,0-0,23%-40,01017 563,0017 563,017 563,017 563,02026-11-06 09:102026-12-17
FW20H27204 206,0-1,38%-59,01 704255 738 480,004 227,04 247,04 176,02026-11-06 17:042027-03-18
FW20KONT4 162,0-1,49%-63,067 926-3 5903 268 273 700,004 188,04 204,04 128,02026-11-06 17:042026-12-17
FW20M27204 173,0-1,49%-63,0396-64 095 760,004 204,04 216,04 146,02026-11-06 16:282027-06-17
FW20U27204 164,0-1,56%-66,02411410 633 680,004 200,04 212,04 146,02026-11-06 16:352027-09-16
FW20Z26204 162,0-1,49%-63,067 926-3 5903 268 273 700,004 188,04 204,04 128,02026-11-06 17:042026-12-17
FW40H2710 731,0+0,36%38,010021 915 570,0010 583,010 731,010 583,02026-11-06 16:352027-03-18
FW40M2710 722,0-1,15%-125,0115639 540,0010 594,010 725,010 594,02026-11-06 14:512027-06-17
FW40Z2610 651,0+2,11%220,03 770-10621 081 150,0010 400,010 651,010 368,02026-11-06 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 080,00121,6121,6121,62026-10-062027-03-18
F11BM27119,41-5,69%-7,217-1419 182,30121,2121,2119,412026-09-292027-06-17
F11BZ26113,7-0,53%-0,6121414 521,00112,8113,7112,82026-11-06 15:102026-12-17
FACPH27200,62+2,44%4,780-240 124,00200,62200,62200,622026-07-302027-03-18
FACPM27227,0+3,18%7,08044 700,00220,0227,0220,02026-10-122027-06-17
FACPZ26229,28-4,47%-10,7241-16866 111,00227,59231,0226,52026-11-06 15:152026-12-17
FALEH2761,15+0,25%0,1545-318 350,0061,261,261,152026-11-05 14:172027-03-18
FALEM2760,54+0,88%0,531126 054,0060,5460,5460,542026-10-28 09:022027-06-17
FALEZ2659,85+1,44%0,8523 745531 554 108,0058,759,8558,282026-11-06 16:592026-12-17
FALRH27133,86-1,83%-2,4923013 386,00133,86133,86133,862026-10-30 15:382027-03-18
FALRM27133,4+0,36%0,487092 667,00131,91133,72131,912026-09-212027-06-17
FALRZ26137,0-0,72%-1,01391261 167,00137,58137,58137,02026-11-06 15:302026-12-17
FAPRH2733,367+4,84%1,53964413 346,8033,36733,36733,3672026-08-112027-03-18
FAPRZ2627,88-2,07%-0,59535-46132 030,0027,4627,8827,462026-11-06 16:142026-12-17
FASBH27156,0+2,73%4,1525146 102,00153,02156,0152,02026-11-06 16:462027-03-18
FASBZ26151,0+5,98%8,52555141 881 111,00140,0154,0140,02026-11-06 16:432026-12-17
FATTH2716,4-4,97%-0,85813859 965,8017,25817,25816,42026-11-04 15:422027-03-18
FATTM2718,133-1,57%-0,294411 813,3018,13318,13318,1332026-10-29 14:022027-06-17
FATTZ2616,73-1,06%-0,181 07643169 417,6016,6516,7916,22026-11-06 16:592026-12-17
FBDXH27709,18+1,31%9,18407 091,80709,18709,18709,182026-10-072027-03-18
FBDXM27700,28-1,12%-7,935035 014,00700,28700,28700,282026-09-212027-06-17
FBDXZ26734,0-2,39%-18,0178-695 648,90739,27740,0733,02026-11-06 15:352026-12-17
FCARH271 079,43+3,66%38,132110 794,301 079,431 079,431 079,432026-11-05 12:512027-03-18
FCARZ261 073,0-0,83%-9,068553 650,001 073,01 073,01 073,02026-11-06 10:452026-12-17
FCDRH27271,0-0,37%-1,02054134 345,00266,68271,0266,682026-11-06 16:372027-03-18
FCDRM27266,0-3,58%-9,8912126 600,00266,0266,0266,02026-10-30 14:502027-06-17
FCDRZ26267,5+2,49%6,57 8623526 221 447,00259,79267,5258,02026-11-06 17:012026-12-17
FCPSH2712,948+0,97%0,1251 31203 884,4012,94812,94812,9482026-11-06 14:322027-03-18
FCPSM2713,327-0,77%-0,1032461620 532,7012,8213,32712,762026-11-03 16:082027-06-17
FCPSZ2612,848+1,94%0,24517 18247766 045,2012,5212,8812,42026-11-06 16:592026-12-17
FDIAH27166,0+3,46%5,5500163 225,00160,45166,0160,452026-09-302027-03-18
FDIAZ26152,7+1,80%2,728030 619,00153,49153,49152,72026-11-05 13:552026-12-17
FDNPH2740,011+2,07%0,81144016 004,4040,01140,01140,0112026-11-05 13:262027-03-18
FDNPM2739,885+9,22%3,3686519 942,5039,88539,88539,8852026-11-04 12:162027-06-17
FDNPZ2637,51-5,11%-2,0217 639133 231 880,3038,99940,0637,422026-11-06 16:492026-12-17
FDOMH27237,82-5,44%-13,6800244 303,00249,55249,55237,822026-11-05 11:252027-03-18
FDOMM27250,0+2,94%7,130049 200,00242,0250,0242,02026-11-06 15:412027-06-17
FDOMZ26242,0+1,60%3,82120192 800,00238,0242,0238,02026-11-04 12:472026-12-17
FEATZ269,89+2,99%0,2872622 967,009,899,899,892026-10-202026-12-17
FEBPH27813,24-0,14%-1,1108 132,40813,24813,24813,242026-10-29 16:372027-03-18
FEBPM27558,12-6,65%-39,7335011 357,60577,64577,64558,122026-11-04 08:552027-06-17
FEBPZ26787,0-0,38%-3,071231 190,00779,0787,0775,02026-11-06 16:502026-12-17
FENAH2720,46+0,86%0,1740-120 460,0020,4620,4620,462026-07-272027-03-18
FENAZ2620,94-2,11%-0,451115-2145 321,0021,01321,01320,6382026-11-06 16:592026-12-17
FEUHH274,83+3,42%0,159913-14 830,004,834,834,832026-11-06 09:012027-03-18
FEUHM274,6323-10,71%-0,5557229 594,404,96214,96214,63232026-10-29 15:482027-06-17
FEUHZ264,8375-0,56%-0,0273253-543 216,404,7724,8654,772026-11-06 15:242026-12-17
FGPWH2798,49+0,71%0,69790259 009,0095,898,4995,82026-11-03 16:492027-03-18
FGPWZ2696,8+0,36%0,359509 680,0096,896,896,82026-11-06 15:062026-12-17
FINGH27458,7-2,61%-12,31045 870,00458,7458,7458,72026-10-30 14:532027-03-18
FINGZ26474,86+2,22%10,3213295 479,00479,93479,93474,862026-11-05 09:212026-12-17
FJSWH2727,199-2,48%-0,6911181132 541,9027,2227,2227,02026-11-06 16:592027-03-18
FJSWM2726,5-0,78%-0,2092202 650,0026,526,526,52026-11-06 15:072027-06-17
FJSWZ2626,64-0,60%-0,164 09442477 917,3026,80127,23626,3022026-11-06 17:012026-12-17
FKGHH27280,0-1,55%-4,4945504 953,00279,7283,0278,282026-11-06 16:152027-03-18
FKGHM27283,0-2,36%-6,8520028 300,00283,0283,0283,02026-11-06 13:302027-06-17
FKGHZ26278,04-1,05%-2,962 2353527 521 578,00274,0282,0274,02026-11-06 17:012026-12-17
FKRUH27339,29+1,58%5,2946310 178,70339,29339,29339,292026-11-06 09:272027-03-18
FKRUM27328,59-1,93%-6,471053 285,90328,59328,59328,592026-11-05 11:482027-06-17
FKRUZ26331,0-1,49%-5,0459-642 909,80330,0332,59328,72026-11-06 15:372026-12-17
FKTYH271 273,0-4,73%-63,1916012 730,001 273,01 273,01 273,02026-10-27 09:442027-03-18
FKTYM271 323,85+1,84%23,895013 238,501 323,851 323,851 323,852026-10-142027-06-17
FKTYZ261 250,0-0,40%-5,01 346-1125 485,001 255,01 268,01 248,52026-11-06 15:042026-12-17
FLPPH2727 820,0+3,04%820,02127 820,0027 820,027 820,027 820,02026-11-05 16:162027-03-18
FLPPM2723 703,67-3,19%-781,62047 407,3423 703,6723 703,6723 703,672026-09-212027-06-17
FLPPZ2627 525,0-0,70%-195,02843952 652,5527 615,0327 650,027 320,02026-11-06 16:312026-12-17
FLWBH2724,5-5,19%-1,34924 900,0024,524,524,52026-11-05 15:322027-03-18
FLWBZ2623,45-2,62%-0,6337949 461,8023,9923,9923,452026-11-06 16:372026-12-17
FMABZ267,707-3,66%-0,29339-21 541,407,7077,7077,7072026-11-06 08:462026-12-17
FMBKH271 640,11-0,26%-4,3311-116 401,101 640,111 640,111 640,112026-11-04 09:002027-03-18
FMBKM271 450,57+2,27%32,231014 505,701 450,571 450,571 450,572026-09-212027-06-17
FMBKZ261 649,0+1,66%27,05191838 660,401 628,91 658,01 628,92026-11-06 15:372026-12-17
FMDVH27105,0+5,08%5,0823331 545,00105,45105,45105,02026-11-06 16:432027-03-18
FMDVM27101,0+3,78%3,686220 200,00101,0101,0101,02026-10-28 12:402027-06-17
FMDVZ26103,51+4,61%4,568 05610611 126 863,0098,94107,5597,442026-11-06 17:032026-12-17
FMILH2723,146+5,33%1,1711023 146,0023,14623,14623,1462026-09-212027-03-18
FMILZ2622,711-0,39%-0,089163045 612,0022,90122,90122,7112026-11-06 11:212026-12-17
FOPLH2715,33-8,64%-1,455-13264 396,0015,98415,98415,332026-11-02 09:452027-03-18
FOPLM2715,6+4,09%0,6132-3106 198,0014,84415,614,8442026-10-022027-06-17
FOPLZ2616,47-0,78%-0,131 067-9760 507,0016,316,7316,32026-11-06 16:482026-12-17
FPCOH2750,03+3,47%1,67719420 015,8050,0950,0949,9882026-10-29 14:212027-03-18
FPCOM2745,13-0,77%-0,348440198 517,7045,08945,1545,0892026-10-012027-06-17
FPCOZ2648,8+0,62%0,36817435 528,8048,9449,3348,552026-11-06 16:462026-12-17
FPEOH27261,00,00%0,023126 100,00261,0261,0261,02026-11-03 14:322027-03-18
FPEOM27267,99+3,07%7,984-253 598,00267,99267,99267,992026-11-02 08:572027-06-17
FPEOZ26264,07-0,55%-1,452 4151711 009,00263,0265,5261,02026-11-06 16:592026-12-17
FPGEH2716,36+0,67%0,10918016 360,0016,3616,3616,362026-10-30 10:172027-03-18
FPGEM2716,7+6,51%1,026016 700,0016,716,716,72026-10-092027-06-17
FPGEZ2615,845-0,66%-0,105749-12970 452,0015,8316,01415,72026-11-06 16:232026-12-17
FPKNH27133,5-6,86%-9,83678532 398,00141,63141,63133,332026-11-06 14:592027-03-18
FPKNM27131,09-7,52%-10,6630452 372,00131,19131,19130,252026-11-06 15:522027-06-17
FPKNZ26131,5-7,39%-10,53 36319023 966 746,00140,01141,3131,32026-11-06 17:042026-12-17
FPKOH27116,99-0,37%-0,4456123 289,00115,9116,99115,92026-11-06 16:272027-03-18
FPKOM27117,32-1,25%-1,4820023 382,00116,5117,32116,52026-11-06 16:592027-06-17
FPKOZ26115,98-0,84%-0,986 773746 748 084,00116,0116,99114,662026-11-06 16:592026-12-17
FPKPH279,741-9,57%-1,0313954 869,409,739,7419,732026-10-30 15:482027-03-18
FPKPZ269,915-0,85%-0,08516801 973,909,8249,9159,8242026-11-06 15:532026-12-17
FPXMH277,98+2,48%0,1937755 726,007,8467,987,8462026-10-162027-03-18
FPXMZ266,97-2,88%-0,20796-655 306,006,9116,976,8952026-11-06 16:312026-12-17
FPZUH2775,4+0,91%0,6856-222 595,0075,275,475,22026-11-05 11:552027-03-18
FPZUM2772,3-0,69%-0,5407 230,0072,372,372,32026-11-02 14:242027-06-17
FPZUZ2673,4-0,66%-0,496843747 912,0073,4873,6372,982026-11-06 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 078,80101,97101,97101,972026-10-072027-03-18
FTENM2797,58-1,85%-1,8421021 444,8096,8398,3895,72026-09-212027-06-17
FTENZ2693,88+2,71%2,482160938,8093,8893,8893,882026-11-04 12:012026-12-17
FTPEH279,3-3,93%-0,385119 300,009,39,39,32026-10-29 09:482027-03-18
FTPEM279,193+0,75%0,06810091 930,009,1939,1939,1932026-09-212027-06-17
FTPEZ269,06-0,52%-0,0472 089-711 265 899,009,1079,158,712026-11-06 16:452026-12-17
FXTBH27146,42+2,66%3,880-128 942,00143,0146,42143,02026-10-26 16:392027-03-18
FXTBM27130,15-3,07%-4,121013 015,00130,15130,15130,152026-11-03 13:482027-06-17
FXTBZ26133,99+5,51%7,0994-161 442 498,00124,2133,99124,22026-11-06 16:132026-12-17
FZABH2731,990,00%0,00116025 592,0031,9931,9931,992026-10-162027-03-18
FZABM2731,87-0,59%-0,195-515 935,0031,8731,8731,872026-11-05 09:072027-06-17
FZABZ2631,903+0,17%0,055127038 143,2031,6731,90331,672026-11-06 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.
FCHFH274,8733-0,18%-0,008891209 760,304,8874,8874,87332026-11-06 16:032027-03-18
FCHFM274,9145+0,10%0,00496 15409 825,004,91054,91454,91052026-11-05 09:022027-06-17
FCHFU274,979-0,19%-0,00972 9711049 790,004,9794,9794,9792026-11-06 16:012027-09-16
FCHFZ264,823-0,17%-0,0082 250277 249,704,83574,83574,8232026-11-06 16:162026-12-17
FEURH274,4165-0,02%-0,00075 660-535 321,304,4234,4234,41152026-11-06 16:082027-03-18
FEURM274,4297-0,02%-0,00076 209-770 877,704,43794,4384,42392026-11-06 16:082027-06-17
FEURU274,4469+0,06%0,00251 554-27120 078,604,44654,454,44552026-11-06 13:522027-09-16
FEURZ264,3995-0,07%-0,003174 208-61 874 370,104,40924,40924,39532026-11-06 16:302026-12-17
FGBPH275,26810,00%0,017115 268,105,26815,26815,26812026-11-05 13:002027-03-18
FGBPM275,1053+0,29%0,01512105 105,305,10535,10535,10532026-09-282027-06-17
FGBPU275,2726+0,43%0,022519020105 378,005,26525,27265,26522026-10-30 14:162027-09-16
FGBPZ265,2675-0,22%-0,01141 157021 068,405,26615,26845,26612026-11-06 16:472026-12-17
FUSDF273,9236+0,48%0,01881001003 134 570,003,91383,92363,91382026-10-232027-01-14
FUSDH273,937+0,56%0,021814 21625483 488,103,93753,9453,92492026-11-06 16:452027-03-18
FUSDM273,94+0,76%0,029821 280-32169 217,303,93213,943,92722026-11-06 15:052027-06-17
FUSDU273,9395+0,69%0,02795043483 532,703,92573,93953,92522026-11-06 16:592027-09-16
FUSDX263,9324+0,43%0,01685511389 505,603,93693,93693,93242026-11-06 14:062026-11-19
FUSDZ263,9402+0,64%0,0252336 388527 702 374,203,943,94913,92732026-11-06 17:032026-12-17
REKLAMA