Inwestor WojtekBankier VoiceGPWWalutySurowceŚwiatNBPAlertNewsletterSmart Bankier. Finanse dla kumatych. Porównaj.Subskrybuj
REKLAMA
RAPORT BANKIER.PL

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - kontrakty

Filtruj
Data ostatniej aktualizacji:Pt. 18.09.2026, 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.
FBASZ2629 501,0+0,16%48,01059 002,0029 501,029 501,029 501,02026-09-16 11:082026-12-17
FFINU2628 189,0+1,58%438,02-2113 056,0028 339,028 339,028 189,02026-09-15 09:502026-09-17
FGMSU2617 860,0+4,33%742,02-7125 020,0017 860,017 860,017 860,02026-07-292026-09-17
FW20H27204 188,0-0,64%-27,0966611 501 360,004 215,04 239,04 177,02026-09-18 17:032027-03-18
FW20KONT4 147,0-0,98%-41,016 3484 1012 227 324 380,004 185,04 209,04 138,02026-09-18 17:042026-12-17
FW20M27204 177,0-0,69%-29,048347 147 740,004 218,04 229,04 175,02026-09-18 17:002027-06-17
FW20U26204 110,0-0,72%-30,04 683-6 372725 946 260,004 141,04 165,04 103,02026-09-18 17:012026-09-17
FW20Z26204 147,0-0,98%-41,016 3484 1012 227 324 380,004 185,04 209,04 138,02026-09-18 17:042026-12-17
FW40H2710 667,0+1,99%208,022212 780,0010 611,010 667,010 611,02026-09-17 17:002027-03-18
FW40U2610 312,0-1,50%-157,0697-15586 112 350,0010 480,010 507,010 312,02026-09-18 17:002026-09-17
FW40Z2610 435,0-1,16%-122,044130961 158 710,0010 595,010 609,010 381,02026-09-18 17:042026-12-17

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.
F11BH27130,0+1,13%1,45106 500,00130,0130,0130,02026-09-18 16:152027-03-18
F11BU26125,0-1,57%-2,037-6485 479,60127,3128,68125,02026-09-18 16:322026-09-17
F11BZ26127,5-1,85%-2,4204254 296,40130,74131,2127,52026-09-18 16:382026-12-17
FACPH27200,62+2,44%4,781-240 124,00200,62200,62200,622026-07-302027-03-18
FACPU26221,12-2,28%-5,1721-11542 492,00228,5229,7221,122026-09-18 17:002026-09-17
FACPZ26223,23-2,47%-5,652320528 170,00230,0232,0223,232026-09-18 16:432026-12-17
FALEH2749,92+0,83%0,414220 318,0050,751,9449,922026-09-18 15:292027-03-18
FALEU2649,863+2,20%1,074617-7 9075 759 830,1048,9751,0548,22026-09-18 17:002026-09-17
FALEZ2649,87+0,38%0,1914237 7003 443 801,8049,351,4749,172026-09-18 17:042026-12-17
FALRH27132,7+2,07%2,691026 540,00132,7132,7132,72026-08-272027-03-18
FALRU26131,16-1,39%-1,8519-12538 809,00132,31132,31130,72026-09-18 16:102026-09-17
FALRZ26132,3-1,63%-2,191616239 962,00134,07134,48132,02026-09-18 16:132026-12-17
FAPRH2733,367+4,84%1,5391413 346,8033,36733,36733,3672026-08-112027-03-18
FAPRU2630,52-3,26%-1,031-13 052,0030,5230,5230,522026-09-18 09:142026-09-17
FAPRZ2632,0-1,54%-0,572149600 100,9031,5532,030,252026-09-18 17:002026-12-17
FASBU26161,41+3,32%5,1827-1452 151,00157,97166,62157,972026-09-18 16:402026-09-17
FASBZ26164,0+5,06%7,94036732 386,00157,1166,0155,892026-09-18 17:022026-12-17
FATTH2721,014-0,03%-0,0061510 507,0021,01421,01421,0142026-09-18 09:052027-03-18
FATTU2619,59-3,26%-0,6643-53193 755,4020,420,419,592026-09-18 17:022026-09-17
FATTZ2620,31-1,50%-0,315193242 911,1020,7620,8820,152026-09-18 16:192026-12-17
FBDXH27701,0-5,12%-37,84117 010,00701,0701,0701,02026-09-16 16:462027-03-18
FBDXU26698,4-2,73%-19,639-3285 470,20717,8729,98698,42026-09-18 17:002026-09-17
FBDXZ26709,0-1,91%-13,84328 663,00738,8738,8709,02026-09-18 16:032026-12-17
FCARU26932,17-2,01%-19,133327 965,10932,17932,17932,172026-09-18 17:002026-09-17
FCARZ26925,0+0,44%4,04109 250,00925,0925,0925,02026-09-17 09:592026-12-17
FCDRH27247,34+0,30%0,7464197 147,00247,59247,59245,52026-09-18 16:432027-03-18
FCDRU26236,68-0,35%-0,84805-71225 316 652,00239,6241,5236,682026-09-18 17:042026-09-17
FCDRZ26242,0-0,41%-1,07641 00227 300 757,00243,45245,46241,022026-09-18 17:042026-12-17
FCPSH2716,324-3,98%-0,676998157 640,0016,17816,32416,02026-09-18 16:492027-03-18
FCPSU2615,099-8,36%-1,377626-2 3916 369 348,8016,64916,6815,0992026-09-18 17:002026-09-17
FCPSZ2616,099-4,63%-0,7811 1926 97511 649 910,6017,0817,0815,792026-09-18 17:002026-12-17
FDIAH27189,0+2,89%5,312074 400,00183,0189,0183,02026-07-072027-03-18
FDIAU26163,0-0,61%-1,04-5230 776,00163,56165,49163,02026-09-18 16:302026-09-17
FDIAZ26168,4+2,68%4,41016 840,00168,4168,4168,42026-09-18 09:032026-12-17
FDNPH2736,8-0,54%-0,23-111 015,5036,836,836,5552026-09-18 16:462027-03-18
FDNPU2635,7-1,33%-0,48332-2861 833 064,6036,1436,3935,592026-09-18 17:022026-09-17
FDNPZ2636,4-0,68%-0,251862711 150 024,8036,636,84936,02026-09-18 16:472026-12-17
FDOMH27244,61-4,13%-10,5440351 697,00257,0257,0244,612026-08-272027-03-18
FDOMU26251,0-2,33%-6,01-125 100,00251,0251,0251,02026-07-162026-09-17
FDOMZ26258,0-0,77%-2,02051 600,00258,0258,0258,02026-08-062026-12-17
FEATU2610,105-0,05%-0,005236 061,2010,09910,10510,0992026-09-15 15:382026-09-17
FEATZ2610,092+0,47%0,047105 046,0010,09210,09210,0922026-09-18 17:002026-12-17
FEBPU26754,25-0,76%-5,751-17 542,50754,25754,25754,252026-09-18 09:062026-09-17
FEBPZ26759,2+0,89%6,662122 734,40755,04759,2755,042026-09-17 13:372026-12-17
FENAH2720,46+0,86%0,1741-120 460,0020,4620,4620,462026-07-272027-03-18
FENAU2619,78-1,64%-0,334-480 050,0020,18720,18719,782026-09-18 12:162026-09-17
FENAZ2619,55-2,57%-0,5152139 913,0020,36320,36319,552026-09-18 16:422026-12-17
FEUHH275,5-2,79%-0,158115 500,005,55,55,52026-09-15 12:482027-03-18
FEUHU265,39-2,44%-0,13531-9180 120,005,515,545,392026-09-18 16:112026-09-17
FEUHZ265,515-2,65%-0,153244246 753,005,65,6625,5152026-09-18 17:002026-12-17
FGPWH2798,73+5,56%5,22019 542,0096,6998,7396,692026-09-17 16:472027-03-18
FGPWU2694,72-0,76%-0,736057 157,0095,295,994,722026-09-18 17:002026-09-17
FGPWZ2694,7-1,87%-1,81718193 514,0096,8697,1594,72026-09-18 15:402026-12-17
FINGH27458,0+2,90%12,92090 200,00444,0458,0444,02026-08-252027-03-18
FINGU26446,72+0,84%3,721044 672,00446,72446,72446,722026-09-18 11:522026-09-17
FINGZ26450,0+2,27%10,01045 000,00450,0450,0450,02026-09-17 11:592026-12-17
FJSWH2739,195+0,24%0,0952519 597,5039,19539,19539,1952026-09-18 11:022027-03-18
FJSWU2637,65-3,46%-1,349313-1891 951 495,7038,9638,9637,52026-09-18 17:002026-09-17
FJSWZ2638,2-1,62%-0,634195613 062 271,8038,5138,6837,82026-09-18 17:032026-12-17
FKGHH27349,0+0,46%1,5918279 200,00349,0349,0349,02026-09-18 13:082027-03-18
FKGHU26337,99-1,11%-3,78764-22931 052 816,00343,56349,69337,992026-09-18 17:032026-09-17
FKGHZ26342,03-0,54%-1,8760736427 758 748,00346,9351,5342,02026-09-18 17:032026-12-17
FKRUH27418,23-1,36%-5,771-14 182,30418,23418,23418,232026-07-152027-03-18
FKRUU26384,56-1,11%-4,326-2392 037,20384,71384,71381,52026-09-18 17:002026-09-17
FKRUZ26390,0-2,18%-8,71524144 564,00397,1397,1381,482026-09-18 15:072026-12-17
FKTYH271 231,32-0,63%-7,781561 566,001 231,321 231,321 231,322026-09-15 10:542027-03-18
FKTYU261 255,01-0,79%-9,996-275 880,301 267,011 270,01 255,012026-09-18 11:172026-09-17
FKTYZ261 284,0+0,08%1,052611 068 014,101 283,01 298,01 270,02026-09-18 16:302026-12-17
FLPPH2718 050,0-3,61%-675,1530110 000,0018 600,018 600,018 050,02026-06-242027-03-18
FLPPU2624 170,0+8,14%1 820,0203-69412 836 174,6823 100,024 269,022 850,02026-09-18 17:032026-09-17
FLPPZ2623 900,0+7,95%1 760,0977089 500 952,0523 188,9924 049,023 101,02026-09-18 17:002026-12-17
FLWBH2721,21+0,64%0,134204 242,0021,2121,2121,212026-06-242027-03-18
FLWBU2626,333-3,65%-0,99816-556 449,2027,3327,3326,332026-09-18 17:002026-09-17
FLWBZ2627,25-3,54%-1,0202265 742,3027,8528,21927,02026-09-18 16:462026-12-17
FMABU268,03-2,07%-0,173-22 360,007,7858,037,7852026-09-15 15:082026-09-17
FMABZ268,4-0,52%-0,04411840,008,48,48,42026-09-18 12:332026-12-17
FMBKH271 441,0-2,96%-44,01014 410,001 441,01 441,01 441,02026-09-18 12:172027-03-18
FMBKU261 400,01-2,78%-39,99105-381 641 796,601 454,291 454,291 400,012026-09-18 16:402026-09-17
FMBKZ261 408,0-2,22%-32,01128426 092,701 405,31 430,01 403,742026-09-18 15:512026-12-17
FMDVH2787,0-1,15%-1,01118 700,0087,087,087,02026-09-15 10:482027-03-18
FMDVU2687,95+1,74%1,5494-1124 789 182,0087,088,7386,172026-09-18 17:022026-09-17
FMDVZ2690,0+3,19%2,782171992 436 265,0087,0190,8887,012026-09-18 17:042026-12-17
FMILU2621,753-3,23%-0,72730-13707 634,0022,44822,51921,7532026-09-18 17:002026-09-17
FMILZ2621,98-3,13%-0,7172154 292,0022,23922,23921,982026-09-18 15:492026-12-17
FOPLU2613,423-3,64%-0,5076195 526,0013,74813,74813,4232026-09-18 17:002026-09-17
FOPLZ2613,9-1,00%-0,141413194 014,0014,05914,05913,82026-09-18 16:252026-12-17
FPCOH2740,54-5,75%-2,4751-14 054,0040,5440,5440,542026-09-10 15:272027-03-18
FPCOU2641,5-1,66%-0,738-31223 254,7042,24742,541,52026-09-18 16:452026-09-17
FPCOZ2642,49-1,05%-0,452428144 953,0042,9443,1442,292026-09-18 17:022026-12-17
FPEOH27274,93+1,45%3,931127 493,00274,93274,93274,932026-09-17 11:562027-03-18
FPEOU26269,93-1,03%-2,82124-543 966 813,00271,36273,74268,292026-09-18 17:032026-09-17
FPEOZ26272,0-0,62%-1,755421 543 743,00272,41273,1269,282026-09-18 17:022026-12-17
FPGEH2713,654-2,88%-0,4051113 654,0013,65413,65413,6542026-09-16 12:572027-03-18
FPGEU2613,913-1,48%-0,209342-2536 289 473,0014,214,23113,92026-09-18 17:002026-09-17
FPGEZ2614,161-1,31%-0,1884715259 368 447,0014,39914,514,082026-09-18 17:022026-12-17
FPKNH27154,58-3,39%-5,422130 721,00152,63154,58152,632026-09-18 16:012027-03-18
FPKNU26150,95-1,73%-2,65621-32311 451 178,00152,8153,12149,62026-09-18 17:022026-09-17
FPKNZ26151,0-1,22%-1,865203138 694 716,00154,01154,7150,752026-09-18 17:002026-12-17
FPKOH27120,01-1,47%-1,793136 165,00121,12121,12120,012026-09-18 16:002027-03-18
FPKOU26119,99-0,40%-0,48380-1636 849 247,00121,0121,2118,642026-09-18 17:032026-09-17
FPKOZ26120,05-0,59%-0,713301054 528 596,00121,0121,49119,362026-09-18 17:022026-12-17
FPKPH2711,144+3,76%0,404111 114,4011,14411,14411,1442026-09-18 16:372027-03-18
FPKPU2610,63+4,52%0,4616-224 068,1010,20810,6410,22026-09-18 16:402026-09-17
FPKPZ2610,55+0,48%0,05588 444,0010,5710,5710,552026-09-18 11:152026-12-17
FPXMH277,787-3,76%-0,3042016 137,008,358,357,7872026-06-232027-03-18
FPXMU267,14+1,56%0,117049 650,007,0257,146,9252026-09-18 17:002026-09-17
FPXMZ267,29+1,96%0,142321 730,007,157,297,152026-09-18 16:242026-12-17
FPZUH2773,7-1,76%-1,323-122 243,0074,474,473,72026-09-18 13:562027-03-18
FPZUU2672,53-1,63%-1,2126-171 194 984,0074,3774,3772,312026-09-18 17:002026-09-17
FPZUZ2672,99-1,62%-1,21641341 422 847,0074,174,472,912026-09-18 17:002026-12-17
FSVEH273,25+2,85%0,091-13 250,003,253,253,252026-08-242027-03-18
FSVEZ262,99+1,78%0,0524102 990,002,992,992,992026-08-192026-12-17
FTENH27110,2+2,23%2,4101 102,00110,2110,2110,22026-09-08 12:122027-03-18
FTENU26100,79-0,01%-0,012-26 033,20100,08100,79100,082026-09-18 13:512026-09-17
FTENZ26102,6-1,25%-1,36712 260,50101,85102,6101,852026-09-17 15:312026-12-17
FTPEH278,357-4,79%-0,424-249 815,008,248,3818,242026-08-252027-03-18
FTPEU269,012-1,72%-0,15839-16371 541,009,1449,178,92026-09-18 17:002026-09-17
FTPEZ269,198-0,31%-0,0292712274 751,009,359,359,092026-09-18 17:002026-12-17
FXTBH27154,04+2,21%3,33418277 412,00153,79154,31153,792026-09-11 12:232027-03-18
FXTBU26150,63+2,12%3,13138-832 255 127,00149,22152,44149,222026-09-18 17:002026-09-17
FXTBZ26152,3+1,66%2,4968731 630 111,00151,0155,5151,02026-09-18 15:482026-12-17
FZABH2732,10,00%0,0103 210,0032,132,132,12026-09-08 16:462027-03-18
FZABU2631,425-0,24%-0,07511-89279 744,2031,4331,44131,422026-09-18 16:372026-09-17
FZABZ2631,227-1,49%-0,472113 122,7031,22731,22731,2272026-09-18 09:192026-12-17

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.
FCHFH274,7+0,04%0,0022628 200,004,74,74,72026-09-18 17:002027-03-18
FCHFM274,75+0,04%0,0019543209 367,404,75464,75894,752026-09-18 17:002027-06-17
FCHFU264,6025+0,03%0,00135-1078 168,404,59934,60254,59652026-09-18 10:292026-09-17
FCHFV264,61+0,56%0,0259114 610,004,614,614,612026-09-14 11:172026-10-15
FCHFZ264,6621+0,18%0,00822010162 916,504,64724,66214,64552026-09-18 17:002026-12-17
FEURH274,392+0,14%0,00612-126 317,004,3854,3924,3852026-09-18 16:102027-03-18
FEURM274,405+0,20%0,008782 52411 113 533,804,39524,4054,39522026-09-18 16:182027-06-17
FEURU264,3609+0,14%0,005913-35300 830,804,35384,3944,35382026-09-18 10:292026-09-17
FEURV264,319-0,15%-0,00671086 380,004,3194,3194,3192026-08-212026-10-15
FEURZ264,3756+0,15%0,006742802 450 850,404,3774,37974,3692026-09-18 17:002026-12-17
FGBPH275,0753-0,18%-0,0091-15 075,305,07535,07535,07532026-09-17 15:172027-03-18
FGBPM275,081+0,24%0,0121115 081,005,0815,0815,0812026-09-18 17:002027-06-17
FGBPU265,0649-0,28%-0,01414-140 683,705,08925,08995,06492026-09-17 16:412026-09-17
FGBPZ265,0786+0,20%0,014-120 320,105,07875,08495,07792026-09-18 13:192026-12-17
FUSDH273,8021+0,37%0,0139152251 198 832,103,79313,80213,7912026-09-18 16:212027-03-18
FUSDM273,8065+0,50%0,01881611425 263,103,7923,80653,7912026-09-18 17:002027-06-17
FUSDU263,7984+0,17%0,006571-47 6783 854 336,603,79253,79843,79122026-09-18 10:292026-09-17
FUSDV263,764+1,14%0,042352593 719,003,74243,7643,74242026-09-14 15:312026-10-15
FUSDX263,7364+0,20%0,0076407 466 600,003,73023,73643,73022026-09-012026-11-19
FUSDZ263,8066+0,45%0,01693331 15310 803 034,403,79133,80683,7852026-09-18 17:022026-12-17
REKLAMA