AlertSmartNotowaniaKursy walutAlertCentrum finansoweBankier.TVNewsletter
25 lat razem - kliknij i zobacz!
REKLAMA
JANUSZ KRYPTO

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - kontrakty

Filtruj
Data ostatniej aktualizacji:Pt. 27.02.2026, 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.
FBASH2628 308,00-1,86%-537,001-156 616,0028 308,0028 308,0028 308,002026-02-13 09:392026-03-20
FFINH2624 324,00+0,20%48,002-297 448,0024 400,0024 400,0024 324,002026-02-05 11:182026-03-20
FW20H26203 441,00-0,55%-19,0013 100-7151 523 615 720,003 469,003 478,003 432,002026-02-27 17:042026-03-20
FW20KONT3 441,00-0,55%-19,0013 100-7151 523 615 720,003 469,003 478,003 432,002026-02-27 17:042026-03-20
FW20M26203 425,00-0,58%-20,00220-1024 730 220,003 455,003 467,003 425,002026-02-27 17:002026-06-19
FW20U26203 404,000,00%0,00114817 600,003 422,003 422,003 395,002026-02-27 16:372026-09-18
FW20Z26203 412,00-0,18%-6,0012-1820 380,003 438,003 438,003 405,002026-02-27 15:342026-12-18
FW40H268 940,00+0,18%16,0074319 027 150,008 975,008 980,008 913,002026-02-27 17:012026-03-20
FW40M268 943,00+0,26%23,0020152 058 150,009 000,009 000,008 917,002026-02-26 17:042026-06-19
FW40U268 951,00-1,40%-127,001189 510,008 951,008 951,008 951,002026-02-18 13:092026-09-18

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.
F11BH26140,2000-1,74%-2,4800224 243,60142,0800142,0800140,20002026-02-27 09:212026-03-20
F11BM26136,0800-1,48%-2,0400202 721,60136,0800136,0800136,08002026-02-09 08:452026-06-19
F11BU26139,2900-2,59%-3,7100156 964,50139,2900139,2900139,29002026-02-06 16:362026-09-18
FACPH26175,1000-0,71%-1,250062-41 428 429,00179,4800185,5900175,10002026-02-27 17:002026-03-20
FACPM26181,0000+2,84%5,00001118 100,00181,0000181,0000181,00002026-02-27 09:172026-06-19
FACPU26174,5200+1,47%2,52001234 904,00174,5200174,5200174,52002026-02-24 10:572026-09-18
FALEH2627,8800-0,09%-0,02405841293 495,8028,000028,000027,54002026-02-27 17:002026-03-20
FALEM2628,4990+0,88%0,249031034 156,9028,500028,500028,07002026-02-26 16:492026-06-19
FALEU2628,4000-1,28%-0,3670112 840,0028,400028,400028,40002026-02-26 13:062026-09-18
FALRH26119,5000-2,05%-2,500017-5205 332,00122,0000122,5000119,44002026-02-27 17:042026-03-20
FALRM26120,5700+1,32%1,57001012 057,00120,5700120,5700120,57002026-02-26 17:002026-06-19
FALRU26114,1500-2,22%-2,59001057 075,00114,1500114,1500114,15002026-01-08 09:042026-09-18
FAPRH2617,7490+1,42%0,24905-1026 692,5017,810017,850017,74902026-02-25 13:362026-03-20
FAPRU2618,7110-3,36%-0,6510111 871,1018,711018,711018,71102026-02-25 15:072026-09-18
FASBH2642,4200+0,43%0,1810111152 586,5742,620042,890042,42002026-02-27 16:162026-03-20
FASBM2639,3800-3,70%-1,51101035 442,0039,380039,380039,38002026-02-25 09:232026-06-19
FATTH2616,5000+1,16%0,190060-38267 568,5016,500016,897016,50002026-02-27 15:132026-03-20
FATTM2617,2010+1,59%0,2690123 440,2017,201017,201017,20102026-02-23 10:082026-06-19
FATTU2617,2850+1,62%0,2760146 914,0017,285017,285017,28502026-02-27 09:322026-09-18
FBDXH26801,6000+1,73%13,6000271322 248,70806,6900813,3000801,20002026-02-27 16:492026-03-20
FBDXM26766,6300+6,53%47,0000215115 349,50773,7300773,7300766,63002026-02-23 09:052026-06-19
FBDXU26662,4000+2,59%16,7400106 624,00662,4000662,4000662,40002026-01-09 10:322026-09-18
FCARH26634,0000-0,63%-4,00002119 010,00633,0000634,0000633,00002026-02-13 14:202026-03-20
FCARM26633,9300-0,52%-3,33001212 678,60633,9300633,9300633,93002026-02-13 17:002026-06-19
FCDRH26244,0000-2,60%-6,5200154-444 483 926,00250,8800251,0000243,00002026-02-27 17:022026-03-20
FCDRM26245,0100-3,50%-8,89007-11294 333,00246,0300246,0300245,01002026-02-27 14:332026-06-19
FCDRU26251,9100-0,55%-1,40001-125 191,00251,9100251,9100251,91002026-02-26 13:032026-09-18
FCPSH2612,6620-0,85%-0,1080151-234475 848,6012,770012,854012,64102026-02-27 16:482026-03-20
FCPSM2613,1040+0,17%0,0220426 490,9013,000013,104012,85002026-02-27 09:152026-06-19
FCPSU2613,2790+1,54%0,2010101 327,9013,279013,279013,27902026-02-26 16:452026-09-18
FDIAH26186,5800+3,42%6,17001-118 658,00186,5800186,5800186,58002026-02-27 17:002026-03-20
FDIAM26181,6500+0,22%0,40001118 165,00181,6500181,6500181,65002026-02-25 09:352026-06-19
FDIAU26199,4000+3,48%6,70001-119 940,00199,4000199,4000199,40002026-01-21 09:152026-09-18
FDNPH2640,3000+0,47%0,19005052 235 709,0040,569041,049040,19002026-02-27 16:212026-03-20
FDNPM2641,0000-0,19%-0,0800208 200,0041,000041,000041,00002026-02-27 11:402026-06-19
FDNPU2641,1870-3,09%-1,31301241 187,0041,187041,187041,18702026-02-25 16:142026-09-18
FDOMH26266,2500-2,76%-7,57001-127 330,56266,2500266,2500266,25002026-02-25 16:362026-03-20
FDOMM26262,3700-2,52%-6,79002053 153,00269,1600269,1600262,37002026-01-21 12:082026-06-19
FDOMU26266,0600-3,34%-9,19002053 981,00273,7500273,7500266,06002026-02-23 16:282026-09-18
FEATH2613,1450+0,37%0,0480111 344,2113,145013,145013,14502026-02-24 17:002026-03-20
FENAH2624,3630+0,75%0,182071244 403,0024,520024,550024,36302026-02-27 16:202026-03-20
FENAM2619,7030+0,62%0,12101039 406,0019,703019,703019,70302025-12-12 16:462026-06-19
FEUHH266,4660-0,84%-0,05503219 172,006,36006,46606,34602026-02-27 17:002026-03-20
FEUHM266,7640+0,28%0,01901533 820,006,76406,76406,76402026-02-23 15:132026-06-19
FGPWH2681,5000+0,53%0,4300810105 798,0081,080081,590080,87002026-02-27 16:312026-03-20
FGPWM2672,9800+3,42%2,4100117 298,0072,980072,980072,98002026-02-05 13:232026-06-19
FGPWU2677,9200+7,91%5,7100414124 115,0075,350077,920075,35002026-02-18 16:232026-09-18
FINGH26407,4300-0,75%-3,06006-1242 345,00409,2000409,2000397,90002026-02-27 17:002026-03-20
FINGM26398,0000-2,93%-12,00001-139 800,00398,0000398,0000398,00002026-02-13 09:242026-06-19
FINGU26395,5000-3,19%-13,02002-279 100,00395,5000395,5000395,50002026-02-16 09:332026-09-18
FJSWH2627,3000+2,06%0,550011241715 703,7026,700027,500026,70002026-02-27 17:002026-03-20
FJSWM2627,6490+2,45%0,66108627 537,7027,301027,650027,30102026-02-27 17:002026-06-19
FJSWU2625,2670-14,17%-4,1730237 552,7025,130025,267025,13002026-02-06 15:152026-09-18
FKGHH26335,4000+3,70%11,96001 94916782 874 012,00332,0000338,7200331,31002026-02-27 17:042026-03-20
FKGHM26339,0000+4,31%14,010054-21 953 886,00331,1000340,0000331,10002026-02-27 16:292026-06-19
FKGHU26338,9400+3,00%9,880076236 954,00337,8700339,8000337,00002026-02-27 17:002026-09-18
FKRUH26464,9900-1,04%-4,9100247120 567,90464,0000465,9900461,80002026-02-27 16:052026-03-20
FKRUM26491,3700-1,26%-6,29001524 568,50491,3700491,3700491,37002025-12-15 09:522026-06-19
FKRUU26493,0000+0,80%3,9000229 865,00493,5000493,5000493,00002026-02-03 14:472026-09-18
FKTYH261 082,0000-1,64%-18,00005-354 405,101 092,51001 092,51001 082,00002026-02-27 14:312026-03-20
FKTYM261 116,6000+2,16%23,60002-122 365,001 119,90001 119,90001 116,60002026-02-27 09:242026-06-19
FKTYU26960,0000-1,74%-17,04002-219 200,00960,0000960,0000960,00002026-01-12 09:322026-09-18
FLPPH2620 648,6700+0,07%15,00009-2184 570,7020 501,000020 648,670020 401,00002026-02-27 16:482026-03-20
FLPPM2620 380,0000-1,31%-270,00001020 380,0020 380,000020 380,000020 380,00002026-02-19 16:462026-06-19
FLPPU2620 338,1500+2,34%464,30000080 428,5619 880,120020 338,150019 880,12002026-02-02 15:462026-09-18
FLWBH2620,2180-1,37%-0,2810112 021,8020,218020,218020,21802026-02-26 14:102026-03-20
FLWBM2621,1000-3,60%-0,7880102 110,0021,100021,100021,10002026-02-04 10:312026-06-19
FLWBU2621,0370-3,46%-0,7540204 273,3021,696021,696021,03702026-02-04 11:572026-09-18
FMABH268,2200+2,74%0,21902-11 618,207,96208,22007,96202026-02-27 16:462026-03-20
FMABM268,60000,00%0,0000132 580,008,60008,60008,60002026-01-16 16:382026-06-19
FMBKH261 035,0000-1,43%-15,00001010 350,001 035,00001 035,00001 035,00002026-02-27 14:262026-03-20
FMBKM261 062,0000+0,19%2,00002021 320,001 070,00001 070,00001 062,00002026-02-26 16:182026-06-19
FMBKU261 037,5000-3,06%-32,77001110 375,001 037,50001 037,50001 037,50002026-01-14 12:532026-09-18
FMDVH26112,6600+1,00%1,1100158262 726 811,00111,7700113,3300109,25002026-02-27 17:042026-03-20
FMDVM26113,3000-0,42%-0,480069179 930,00112,0000113,3000111,00002026-02-27 12:392026-06-19
FMDVU26115,4700-4,40%-5,32002234 634,00115,4000115,4700115,40002026-02-25 09:122026-09-18
FMILH2617,3000-0,35%-0,06002034 890,0017,590017,590017,30002026-02-27 16:462026-03-20
FMILM2618,5620+5,20%0,91701018 562,0018,562018,562018,56202026-02-03 15:162026-06-19
FOPLH2613,9400-0,66%-0,0920225336 351,0013,985014,120013,94002026-02-27 15:312026-03-20
FOPLM2612,3600+4,57%0,54003137 490,0012,430012,700012,36002026-02-17 09:592026-06-19
FPCOH2629,4900-0,51%-0,150021-1191 040,4029,580029,580029,16002026-02-27 17:002026-03-20
FPCOM2627,2700-0,37%-0,100032568 175,0027,270027,270027,27002026-02-11 16:242026-06-19
FPEOH26226,5800-1,04%-2,380087-272 716 923,00231,1500231,2000225,90002026-02-27 17:002026-03-20
FPEOM26217,0000-2,69%-6,00004285 801,00212,5100217,0000212,51002026-02-27 17:002026-06-19
FPEOU26221,0900-6,22%-14,670020110 545,00221,0900221,0900221,09002026-02-26 13:422026-09-18
FPGEH2611,3140+3,32%0,36409151 095 837,0011,071011,369010,90002026-02-27 17:002026-03-20
FPGEM2611,3800+1,61%0,18001011 380,0011,380011,380011,38002026-02-27 13:242026-06-19
FPKNH26113,3600-0,56%-0,64005436510 323 156,00114,9500115,6700113,30002026-02-27 17:002026-03-20
FPKNM26115,0400-0,48%-0,56006469 502,00116,1100116,3900115,00002026-02-27 15:372026-06-19
FPKNU26113,4000+1,25%1,40003133 596,00111,4200113,4000111,14002026-02-27 17:002026-09-18
FPKOH2692,0500-1,47%-1,3700374455 252 983,0093,400093,850092,05002026-02-27 17:002026-03-20
FPKOM2693,7200-0,40%-0,380010093 923,0094,480094,700093,40002026-02-27 16:432026-06-19
FPKOU2689,5300-0,96%-0,8700108 953,0089,530089,530089,53002026-02-27 14:242026-09-18
FPKPH2613,5000+2,27%0,300028-1872 509,2013,403013,610013,35002026-02-27 16:492026-03-20
FPKPM2614,2990+0,43%0,06105-57 119,5014,099014,299014,09902026-01-09 13:362026-06-19
FPXMH269,3220-1,35%-0,12808-8111 172,009,33709,33709,20002026-02-27 14:342026-03-20
FPXMM269,4000-3,59%-0,35002038 300,009,75009,75009,40002026-02-26 10:452026-06-19
FPZUH2667,3700-0,46%-0,31002291221 913 541,0067,650068,300067,20002026-02-27 17:002026-03-20
FPZUM2668,2000-0,73%-0,50008454 526,0068,080068,380067,80002026-02-27 17:002026-06-19
FPZUU2668,2300-0,39%-0,27004127 374,0069,000069,000068,23002026-02-27 10:322026-09-18
FSPLH26599,9400-1,84%-11,26002-1089 991,00599,9400599,9400599,94002026-02-27 10:172026-03-20
FSPLM26546,4400-2,11%-11,80001949 179,60546,4400546,4400546,44002026-02-06 16:432026-06-19
FSVEH263,7900+0,87%0,0328103 790,003,79003,79003,79002026-02-10 17:002026-03-20
FTENH26105,0500+1,74%1,8000444 192,30104,7500105,0500104,60002026-02-27 13:582026-03-20
FTENM26113,0000+0,34%0,3800111 130,00113,0000113,0000113,00002026-01-27 16:362026-06-19
FTENU26111,9000+0,64%0,7100111 119,00111,9000111,9000111,90002026-01-27 16:122026-09-18
FTPEH2611,7440+0,29%0,0340122171 885 894,0011,740011,920011,43002026-02-27 17:002026-03-20
FTPEM2611,8100+1,81%0,21001111 810,0011,810011,810011,81002026-02-27 13:202026-06-19
FTPEU2612,0230+5,65%0,64301112 023,0012,023012,023012,02302026-02-27 13:422026-09-18
FXTBH2689,4300+1,59%1,40004-135 793,0089,640089,640089,43002026-02-27 17:002026-03-20
FXTBM2688,0100+1,16%1,01001217 602,0088,010088,010088,01002026-02-27 10:142026-06-19
FXTBU2686,8900-0,02%-0,02004651 961,0086,570086,890086,36002026-02-23 10:192026-09-18
FZABH2622,3300-0,67%-0,151025-1385 031,7022,525022,525022,26002026-02-27 16:082026-03-20
FZABM2622,4000+1,03%0,2290124 480,0022,400022,400022,40002026-02-25 11:152026-06-19
FZABU2622,6080+1,30%0,290041045 239,0022,524022,678022,52402026-02-24 16:012026-09-18

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. Dane opóźnione o 15 minut.
WalorKursZm. %Zm.LOPΔ
Zmiana LOP
Obrót (zł)OtwarcieMaxMinCzasWygas.
FCHFH264,6567+0,47%0,02174534232 342,804,62904,66354,62902026-02-27 17:002026-03-20
FCHFJ264,6780+0,60%0,02794123 297,604,64784,67804,64782026-02-27 16:342026-04-17
FCHFM264,6938+0,41%0,0190181884 292,504,67204,70264,67202026-02-27 17:002026-06-19
FCHFU264,7278+0,19%0,0091101047 240,804,72174,72784,72172026-02-27 13:062026-09-18
FCHFZ264,7819+0,44%0,021121153746 716,804,75624,79324,75622026-02-27 17:002026-12-18
FEURH264,2229-0,10%-0,004312-12346 634,804,22724,22864,22292026-02-27 17:002026-03-20
FEURM264,2410-0,09%-0,00383416 966,104,24234,24234,24102026-02-27 12:142026-06-19
FEURU264,25760,00%0,0002228 515,704,25814,25814,25762026-02-27 11:282026-09-18
FEURZ264,2750+0,11%0,0049767286 369,104,27114,27504,27112026-02-27 14:492026-12-18
FGBPH264,8052-0,72%-0,0349340679 118,404,82344,82984,80522026-02-27 17:002026-03-20
FGBPM264,8427+0,08%0,0041114 842,704,84274,84274,84272026-02-26 11:432026-06-19
FGBPU264,8275-0,26%-0,0125109 655,004,82754,82754,82752026-02-27 08:552026-09-18
FGBPZ264,8227-0,30%-0,014711048 227,004,82274,82274,82272026-02-27 16:022026-12-18
FUSDH263,5741-0,16%-0,0057274-938 782 147,903,57733,58253,57102026-02-27 17:002026-03-20
FUSDJ263,5768-0,05%-0,0019140143 072,003,57683,57683,57682026-02-25 10:002026-04-17
FUSDM263,5739-0,17%-0,00611211390 160,903,57273,58003,57232026-02-27 16:392026-06-19
FUSDU263,5850+0,09%0,0031103 585,003,58503,58503,58502026-02-27 14:462026-09-18
FUSDZ263,5834+0,14%0,0050245161 253,003,58343,58343,58342026-02-27 11:582026-12-18
REKLAMA