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

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - kontrakty

Filtruj
Data ostatniej aktualizacji:Pt. 23.01.2026, 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. Dane opóźnione o 15 minut.
WalorKursZm. %Zm.LOPΔ
Zmiana LOP
Obrót (zł)OtwarcieMaxMinCzasWygas.
FFINH2622 412,00-1,27%-289,001-144 824,0022 412,0022 412,0022 412,002026-01-14 09:172026-03-20
FW20H26203 319,00-1,13%-38,0012 340-2 1851 520 529 660,003 355,003 362,003 314,002026-01-23 17:042026-03-20
FW20KONT3 319,00-1,13%-38,0012 340-2 1851 520 529 660,003 355,003 362,003 314,002026-01-23 17:042026-03-20
FW20M26203 311,00-1,11%-37,001903518 512 060,003 346,003 354,003 311,002026-01-23 17:032026-06-19
FW20U26203 285,00-1,14%-38,0027111 918 400,003 315,003 317,003 285,002026-01-23 16:492026-09-18
FW20Z26203 295,00-1,05%-35,0023-42 450 820,003 323,003 326,003 295,002026-01-23 17:002026-12-18
FW40H268 744,00-0,50%-44,001212812 604 110,008 788,008 825,008 710,002026-01-23 17:002026-03-20
FW40M268 731,00-1,10%-97,001091 407 290,008 809,008 819,008 731,002026-01-23 16:122026-06-19
FW40U268 749,00+1,45%125,0033348 580,008 621,008 749,008 621,002026-01-22 14:572026-09-18

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.
F11BH26147,1700-3,95%-6,050018037 699,50153,4800155,0700147,17002026-01-23 16:492026-03-20
F11BM26149,0000-3,58%-5,5300107 450,00149,0000149,0000149,00002026-01-05 14:482026-06-19
FACPH26215,5400-4,20%-9,4600224755 209,00227,0000227,0000215,54002026-01-23 17:002026-03-20
FACPM26226,3900-1,02%-2,33001022 639,00226,3900226,3900226,39002026-01-16 13:562026-06-19
FACPU26236,36000,00%-0,01001123 636,00236,3600236,3600236,36002026-01-12 09:412026-09-18
FALEH2630,3020-1,72%-0,531013676714 592,8030,600030,600030,23602026-01-23 16:492026-03-20
FALEM2630,7400-0,84%-0,2600103 074,0030,740030,740030,74002026-01-23 11:372026-06-19
FALEU2633,1500-0,20%-0,06601016 575,0033,150033,150033,15002026-01-08 15:032026-09-18
FALRH26114,1000-1,00%-1,15009-4103 653,00115,0600116,1000114,10002026-01-23 16:482026-03-20
FALRM26110,6800-0,78%-0,87002022 136,00110,6800110,6800110,68002026-01-19 13:242026-06-19
FALRU26114,1500-2,22%-2,59001057 075,00114,1500114,1500114,15002026-01-08 09:042026-09-18
FAPRH2618,1000-2,43%-0,4500101 810,0018,100018,100018,10002026-01-23 16:012026-03-20
FAPRU2619,3620+2,84%0,53401713 553,4019,362019,362019,36202026-01-08 09:072026-09-18
FASBH2634,6390-0,40%-0,14002-17 042,3634,000034,639034,00002026-01-20 09:002026-03-20
FATTH2617,8000-0,78%-0,140012-128 564,7018,049018,049017,75002026-01-23 15:452026-03-20
FATTM2618,4440+1,48%0,2690223 689,3018,449018,449018,44402026-01-22 16:382026-06-19
FATTU2620,8780+3,44%0,69501010 439,0020,878020,878020,87802026-01-15 12:112026-09-18
FBDXH26695,98000,00%-0,01003-220 853,50696,6700696,6700692,70002026-01-23 15:552026-03-20
FBDXU26662,4000+2,59%16,7400106 624,00662,4000662,4000662,40002026-01-09 10:322026-09-18
FCARH26600,0000-0,28%-1,71002012 000,00600,0000600,0000600,00002026-01-23 09:002026-03-20
FCARM26562,6100+0,21%1,17001-15 626,10562,6100562,6100562,61002025-12-04 11:122026-06-19
FCCCH26129,5600-2,59%-3,4400141252 486 874,00133,0000133,1100129,50002026-01-23 17:032026-03-20
FCCCM26132,3500-2,34%-3,17002-126 702,00134,6700134,6700132,35002026-01-23 16:392026-06-19
FCCCU26139,5000+14,81%18,00003569 770,00139,5500139,5500139,50002026-01-08 10:572026-09-18
FCDRH26269,0000-0,74%-2,000098-42 913 105,00270,0000271,3600268,64002026-01-23 17:042026-03-20
FCDRM26273,00000,00%0,00001127 300,00273,0000273,0000273,00002026-01-23 17:022026-06-19
FCPSH2613,4500+0,61%0,0810190-571 126 898,5013,500013,760013,35002026-01-23 17:032026-03-20
FCPSM2613,7400+0,67%0,0910111 374,0013,740013,740013,74002026-01-23 15:062026-06-19
FCPSU2613,9190+0,43%0,0590101 391,9013,919013,919013,91902026-01-22 16:472026-09-18
FDIAH26199,3800-2,66%-5,450077140 948,00204,7100204,7100199,38002026-01-23 14:212026-03-20
FDIAM26206,0000+3,49%6,94002040 647,00200,4700206,0000200,47002026-01-21 15:192026-06-19
FDIAU26199,4000+3,48%6,70001-119 940,00199,4000199,4000199,40002026-01-21 09:152026-09-18
FDNPH2639,0200-3,03%-1,22106522 964 531,0040,082040,082038,48002026-01-23 16:422026-03-20
FDNPM2640,0000-1,82%-0,740031247 820,0039,800040,200039,80002026-01-23 10:292026-06-19
FDOMH26257,8100-4,51%-12,19004-1106 509,63259,9300259,9300257,81002026-01-20 10:092026-03-20
FDOMM26262,3700-2,52%-6,79002053 153,00269,1600269,1600262,37002026-01-21 12:082026-06-19
FDOMU26260,3600-3,29%-8,85002053 007,00269,7100269,7100260,36002026-01-19 15:542026-09-18
FEATH2613,8800-0,72%-0,10102-914 214,1413,920013,920013,88002026-01-20 16:422026-03-20
FENAH2620,9570+1,28%0,26501120 957,0020,957020,957020,95702026-01-22 13:052026-03-20
FENAM2619,7030+0,62%0,12101039 406,0019,703019,703019,70302025-12-12 16:462026-06-19
FEUHH266,9100-2,53%-0,17903-120 672,006,88206,91006,88002026-01-23 17:002026-03-20
FEUHM267,2000-0,89%-0,0650107 200,007,20007,20007,20002026-01-20 12:042026-06-19
FGPWH2669,5000-2,70%-1,93002013 965,0070,150070,150069,50002026-01-23 15:222026-03-20
FGPWM2666,6600+1,69%1,11002-120 186,0067,600067,600066,66002026-01-05 10:332026-06-19
FGPWU2667,5000+0,82%0,5500116 750,0067,500067,500067,50002026-01-08 09:302026-09-18
FINGH26360,2100+0,19%0,68001136 021,00360,2100360,2100360,21002026-01-21 16:482026-03-20
FINGU26349,9100-3,67%-13,34001034 991,00349,9100349,9100349,91002026-01-22 14:062026-09-18
FJSWH2627,7000+6,21%1,62003162732 062 486,6026,100027,700025,80002026-01-23 17:032026-03-20
FJSWM2627,3600+3,83%1,01005113 485,8026,030027,700026,03002026-01-23 14:562026-06-19
FJSWU2625,6000+7,77%1,84601-12 560,0025,600025,600025,60002026-01-07 13:402026-09-18
FKGHH26326,9800+3,66%11,55002 132-28783 237 734,00318,5000328,2000316,00002026-01-23 17:032026-03-20
FKGHM26328,5000+3,30%10,50005971 988 012,00320,1000329,9800320,10002026-01-23 17:002026-06-19
FKGHU26328,3500+4,08%12,860060196 596,00323,5400329,7000323,54002026-01-23 16:452026-09-18
FKRUH26484,9700+0,78%3,770021577 179,70482,2000484,9700482,20002026-01-23 16:312026-03-20
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
FKTYH261 030,0000+1,58%16,000052133 520,001 020,00001 030,00001 020,00002026-01-23 09:372026-03-20
FKTYM26996,0000-0,94%-9,5000119 960,00996,0000996,0000996,00002026-01-13 14:302026-06-19
FKTYU26960,0000-1,74%-17,04002-219 200,00960,0000960,0000960,00002026-01-12 09:322026-09-18
FLPPH2620 100,0000-2,43%-499,990053221 136 273,6120 000,000020 225,000019 640,00002026-01-23 17:002026-03-20
FLPPM2619 800,0000-2,46%-500,00001019 800,0019 800,000019 800,000019 800,00002026-01-23 15:152026-06-19
FLWBH2620,4990+1,28%0,2590408 139,8020,100020,499020,10002026-01-23 15:062026-03-20
FLWBM2618,0000-1,91%-0,3500111 800,0018,000018,000018,00002025-12-22 12:252026-06-19
FMABH268,2490-2,26%-0,191011824,908,24908,24908,24902026-01-21 14:442026-03-20
FMABM268,60000,00%0,0000132 580,008,60008,60008,60002026-01-16 16:382026-06-19
FMBKH261 020,0000-1,44%-14,880010-1111 943,401 025,00001 025,0000996,06002026-01-23 17:002026-03-20
FMBKM261 014,0500-2,50%-25,9500612162 248,001 014,05001 014,05001 014,05002026-01-15 10:172026-06-19
FMBKU261 037,5000-3,06%-32,77001110 375,001 037,50001 037,50001 037,50002026-01-14 12:532026-09-18
FMILH2616,8490-0,18%-0,030061101 016,0016,777016,890016,77702026-01-23 16:112026-03-20
FMILM2616,7100-0,84%-0,14201-116 710,0016,710016,710016,71002026-01-16 13:392026-06-19
FOPLH2611,2400+3,69%0,4000104133 725,0010,993011,240010,99302026-01-22 16:202026-03-20
FPCOH2629,2500-1,18%-0,35008826346 332,1029,717029,890029,00002026-01-23 17:042026-03-20
FPCOM2629,6500+1,79%0,52105-841 534,8029,899029,899029,64902026-01-22 13:502026-06-19
FPEOH26210,3000-2,95%-6,400010522 387 125,00216,0100216,0900210,30002026-01-23 17:002026-03-20
FPEOM26201,0000+2,10%4,13001120 100,00201,0000201,0000201,00002026-01-23 16:122026-06-19
FPGEH269,3800+0,86%0,080019-4177 581,009,35009,40009,23502026-01-23 16:492026-03-20
FPKNH26103,4500-1,16%-1,2100657437 862 753,00105,1100105,1100102,81002026-01-23 17:022026-03-20
FPKNM26105,2900+5,90%5,87001714186 504,00101,9500105,2900101,95002026-01-22 17:002026-06-19
FPKNU26101,4400-0,45%-0,46001010 144,00101,4400101,4400101,44002026-01-23 09:282026-09-18
FPKOH2688,7900-1,76%-1,5900413-615 451 491,0090,380090,490088,49002026-01-23 17:032026-03-20
FPKOM2689,6000-1,84%-1,68009-381 491,0091,280091,280089,60002026-01-23 16:122026-06-19
FPKOU2686,8500-2,42%-2,1500108 685,0086,850086,850086,85002026-01-23 15:422026-09-18
FPKPH2614,0000-0,43%-0,0600101 400,0014,000014,000014,00002026-01-23 16:462026-03-20
FPKPM2614,2990+0,43%0,06105-57 119,5014,099014,299014,09902026-01-09 13:362026-06-19
FPXMH268,1700+4,58%0,35806-556 792,007,92008,21007,92002026-01-22 16:432026-03-20
FPXMM268,3200+8,43%0,64701-216 640,008,32008,32008,32002026-01-13 16:472026-06-19
FPZUH2669,2000-1,70%-1,2000139211 109 850,0070,510070,510069,20002026-01-23 17:002026-03-20
FPZUM2670,1000-1,54%-1,1000117 010,0070,100070,100070,10002026-01-23 11:432026-06-19
FPZUU2670,4000-0,14%-0,1000107 040,0070,400070,400070,40002026-01-23 09:142026-09-18
FSPLH26565,0000+5,41%29,00002011 169,20551,9200565,0000551,92002026-01-22 16:482026-03-20
FTENH26110,9800-1,35%-1,5200222253 463,80117,4000117,4000108,70002026-01-23 13:212026-03-20
FTENM26112,6200+6,75%7,12001-11 126,20112,6200112,6200112,62002026-01-22 15:092026-06-19
FTENU26111,1900+7,02%7,29001-11 111,90111,1900111,1900111,19002026-01-22 15:102026-09-18
FTPEH269,9800+0,10%0,0100402464 766,0010,000010,00009,77002026-01-23 17:002026-03-20
FTPEM269,9100+7,72%0,71002019 541,009,63109,91009,63102026-01-09 12:112026-06-19
FTPEU268,8660-1,36%-0,1220108 866,008,86608,86608,86602025-12-23 14:182026-09-18
FXTBH2678,3500-1,24%-0,980013-6149 315,0079,560079,560078,20002026-01-23 17:002026-03-20
FXTBM2676,8800+3,89%2,88001215 376,0076,880076,880076,88002026-01-22 13:522026-06-19
FXTBU2672,0800-0,19%-0,14002072 130,0072,180072,180072,08002026-01-20 12:302026-09-18
FZABH2622,2300-2,59%-0,59003337186 268,3022,785022,880022,23002026-01-23 17:002026-03-20
FZABM2622,7080-1,27%-0,2920102 270,8022,708022,708022,70802026-01-20 15:542026-06-19
FZABU2623,6000+0,43%0,1000137 080,0023,600023,600023,60002026-01-05 12:202026-09-18

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.
FCHFG264,5450+0,11%0,0049114 545,004,54504,54504,54502026-01-23 12:062026-02-20
FCHFH264,5555+0,03%0,0015612100 293,004,55804,56014,55552026-01-23 16:422026-03-20
FCHFM264,5926+0,06%0,00265522 976,104,59804,59934,59262026-01-23 16:422026-06-19
FCHFU264,6356+0,04%0,00194418 552,104,63934,64094,63562026-01-23 16:412026-09-18
FCHFZ264,6759+0,03%0,00124418 711,604,68184,68184,67592026-01-23 16:412026-12-18
FEURG264,2120+0,16%0,006712084 240,004,21204,21204,21202026-01-23 11:102026-02-20
FEURH264,2146+0,08%0,0033301771 719 478,204,21374,21794,21232026-01-23 16:452026-03-20
FEURM264,2292-0,36%-0,01549238 104,904,24304,24304,22922026-01-22 17:002026-06-19
FEURU264,2448+0,05%0,0023108 489,604,24484,24484,24482026-01-23 14:152026-09-18
FEURZ264,2593-0,50%-0,02145105468 593,404,26494,26674,25932026-01-23 14:172026-12-18
FGBPG264,8500+0,51%0,02451-14 850,004,85004,85004,85002026-01-23 11:272026-02-20
FGBPH264,8440+0,38%0,018390106 440,504,83004,84694,83002026-01-23 13:192026-03-20
FGBPM264,8535+0,57%0,02741048 535,004,85354,85354,85352026-01-23 16:462026-06-19
FGBPU264,8376+0,41%0,01997738 660,404,82534,84194,82532026-01-23 12:592026-09-18
FGBPZ264,8414+0,28%0,0136129 682,804,84144,84144,84142026-01-23 09:252026-12-18
FUSDG263,5809+0,02%0,000841290 170,303,58663,58663,58092026-01-23 16:022026-02-20
FUSDH263,5800-0,01%-0,000438715115 453 344,403,57753,58763,57752026-01-23 17:032026-03-20
FUSDM263,5791-0,03%-0,000920-1 8878 066 374,403,58253,60003,57912026-01-23 17:002026-06-19
FUSDU263,5819+0,03%0,00104578 789,903,58093,58803,58092026-01-23 16:282026-09-18
FUSDZ263,5812-0,02%-0,000872696 869,403,58803,58903,58122026-01-23 17:002026-12-18
REKLAMA