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

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - kontrakty

Filtruj
Data ostatniej aktualizacji:Czw. 21.05.2026, 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.
FBASM2628 550,0+2,98%825,01057 100,0028 550,028 550,028 550,02026-05-11 15:302026-06-18
FFINM2624 200,0+2,80%659,01148 400,0024 200,024 200,024 200,02026-05-21 11:152026-06-18
FFINU2624 560,0-0,50%-124,01-149 120,0024 560,024 560,024 560,02026-04-15 02:002026-09-17
FW20H27203 569,0-0,81%-29,07-1497 900,003 553,03 569,03 550,02026-05-21 10:052027-03-18
FW20KONT3 547,0-0,39%-14,012 2745651 562 645 600,003 557,03 567,03 521,02026-05-21 17:042026-06-18
FW20M26203 547,0-0,39%-14,012 2745651 562 645 600,003 557,03 567,03 521,02026-05-21 17:042026-06-18
FW20U26203 525,0-0,45%-16,0693-1159 277 900,003 535,03 545,03 499,02026-05-21 17:012026-09-17
FW20Z26203 550,0-0,42%-15,033-62 551 680,003 545,03 566,03 530,02026-05-21 17:002026-12-17
FW40M269 346,0+0,28%26,0892410 100 360,009 322,09 415,09 278,02026-05-21 16:492026-06-18
FW40U269 360,0+0,65%60,021186 910,009 331,09 360,09 331,02026-05-21 10:432026-09-17
FW40Z269 164,0-0,80%-74,01091 640,009 164,09 164,09 164,02026-05-15 16:462026-12-17

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.
F11BM26152,7-2,12%-3,3182064 068,60157,4159,4151,42026-05-21 16:452026-06-18
F11BU26160,8-0,56%-0,9158 040,00160,8160,8160,82026-05-08 02:002026-09-17
F11BZ26134,66-1,08%-1,47108 079,60134,66134,66134,662026-04-02 14:182026-12-17
FACPM26191,5+0,79%1,516-2328 023,00193,08195,89191,52026-05-21 15:462026-06-18
FACPU26193,96+0,51%0,993-258 862,00197,0197,66193,962026-05-21 15:462026-09-17
FACPZ26155,56-3,38%-5,441015 556,00155,56155,56155,562026-05-19 08:552026-12-17
FALEM2632,99+1,07%0,34815627817 478,7032,6532,9932,3952026-05-21 17:002026-06-18
FALEU2632,21-0,68%-0,221-13 221,0032,2132,2132,212026-05-20 09:362026-09-17
FALEZ2632,059+2,91%0,906113 205,9032,05932,05932,0592026-05-14 10:482026-12-17
FALRM26123,7+1,19%1,4517-3209 735,00122,29124,05122,292026-05-21 15:532026-06-18
FALRU26124,2+2,20%2,671112 420,00124,2124,2124,22026-05-21 12:182026-09-17
FALRZ26117,79-7,59%-9,681011 779,00117,79117,79117,792026-05-12 09:352026-12-17
FAPRM2625,5+1,37%0,34551543 380,0025,1925,55525,192026-05-21 15:262026-06-18
FAPRU2626,433+4,55%1,151112 643,3026,43326,43326,4332026-05-21 12:312026-09-17
FAPRZ2626,771+1,11%0,293225 365,3026,88226,88226,7712026-05-21 12:332026-12-17
FASBM2669,43-3,26%-2,342314227 051,0073,573,569,382026-05-21 16:332026-06-18
FASBU2670,91+4,08%2,784534 819,0067,7370,9167,732026-05-20 11:222026-09-17
FATTM2621,73+3,38%0,71735284 667,8020,8622,020,82026-05-21 16:472026-06-18
FATTU2621,168+1,45%0,30311021 168,0021,16821,16821,1682026-05-19 09:532026-09-17
FATTZ2621,398+1,93%0,40511021 398,0021,39821,39821,3982026-05-19 09:532026-12-17
FBDXM26665,0+2,31%15,03252 922,00651,1665,0651,12026-05-21 16:262026-06-18
FBDXU26735,0+2,23%16,01-17 350,00735,0735,0735,02026-04-16 02:002026-09-17
FCARM26823,49+2,16%17,39118 234,90823,49823,49823,492026-05-21 13:332026-06-18
FCARU26814,25+10,57%77,863324 377,60811,44814,25811,442026-05-19 12:492026-09-17
FCDRM26257,0-0,39%-1,0273158 379 280,00256,5259,0251,02026-05-21 17:002026-06-18
FCDRU26252,0-2,89%-7,5148202 605,00255,0255,0252,02026-05-21 09:102026-09-17
FCDRZ26264,79-12,20%-36,791126 479,00264,79264,79264,792026-05-20 09:022026-12-17
FCPSM2616,7+0,21%0,035173-4361 501 683,1017,317,315,932026-05-21 17:002026-06-18
FCPSU2616,99-0,18%-0,038414 940,1016,8416,9916,2722026-05-21 16:022026-09-17
FCPSZ2616,421-2,26%-0,379118 210,5016,42116,42116,4212026-05-21 09:242026-12-17
FDIAM26158,61+0,26%0,411015 861,00158,61158,61158,612026-05-21 09:042026-06-18
FDIAU26176,0-1,12%-2,02071 300,00180,5180,5176,02026-04-17 02:002026-09-17
FDIAZ26158,62-9,19%-16,061115 862,00158,62158,62158,622026-04-21 02:002026-12-17
FDNPM2631,66-2,62%-0,851179-641 039 360,7032,76632,76631,542026-05-21 17:002026-06-18
FDNPU2632,66+0,40%0,132516 292,0032,4732,6632,472026-05-21 12:542026-09-17
FDNPZ2633,145-0,17%-0,0551-1136 459,5033,14533,14533,1452026-05-18 15:412026-12-17
FDOMM26249,5-0,12%-0,31-124 950,00249,5249,5249,52026-05-15 16:462026-06-18
FDOMU26256,5+2,88%7,1920100 900,00248,0256,5248,02026-04-17 02:002026-09-17
FDOMZ26230,97+1,23%2,82045 414,00223,17230,97223,172026-04-02 15:232026-12-17
FEATM2610,40,00%0,0111 040,0010,410,410,42026-05-20 09:512026-06-18
FEBPM26599,6+0,71%4,24-253 954,00599,4599,6599,42026-05-21 11:332026-06-18
FEBPU26610,72-0,21%-1,281030 536,00610,72610,72610,722026-04-21 02:002026-09-17
FENAM2619,85+1,02%0,22-239 343,0019,49319,8519,4932026-05-21 13:462026-06-18
FENAU2622,09-2,71%-0,6162044 310,0022,2222,2222,092026-04-28 02:002026-09-17
FENAZ2620,535-4,43%-0,9511020 535,0020,53520,53520,5352026-05-15 15:492026-12-17
FEUHM265,67+0,71%0,043-222 720,005,675,695,672026-05-21 09:032026-06-18
FEUHU265,625+1,19%0,066115 625,005,6255,6255,6252026-05-20 10:552026-09-17
FEUHZ265,54-5,07%-0,296105 540,005,545,545,542026-04-30 02:002026-12-17
FGPWM2679,7-1,12%-0,93023 905,0079,6579,779,652026-05-21 15:582026-06-18
FGPWU2679,22-2,49%-2,021015 844,0079,2279,2279,222026-05-15 10:552026-09-17
FINGM26396,14-4,89%-20,355-1202 224,00411,4411,4396,142026-04-30 02:002026-06-18
FINGU26429,02-0,72%-3,111-142 902,00429,02429,02429,022026-04-24 02:002026-09-17
FINGZ26386,16-4,49%-18,152-277 632,00390,16390,16386,162026-03-25 11:122026-12-17
FJSWM2626,46+1,29%0,336120-19445 182,9026,09426,50925,82026-05-21 17:032026-06-18
FJSWU2626,808-0,04%-0,0122513 403,9026,80726,80826,8072026-05-20 09:192026-09-17
FJSWZ2628,218+1,25%0,349102 821,8028,21828,21828,2182026-04-16 02:002026-12-17
FKGHM26323,5-0,92%-3,01 368-34854 696 823,00325,0325,13316,02026-05-21 17:022026-06-18
FKGHU26324,0-1,20%-3,9315-5513 213,00325,0325,0318,782026-05-21 16:362026-09-17
FKGHZ26321,66-5,95%-20,343097 632,00327,0327,66321,662026-05-19 16:432026-12-17
FKRUM26411,99+0,76%3,1114 119,90411,99411,99411,992026-05-21 10:572026-06-18
FKRUU26420,0+0,72%3,0114 200,00420,0420,0420,02026-05-20 16:422026-09-17
FKRUZ26464,29+2,11%9,59104 642,90464,29464,29464,292026-04-01 09:482026-12-17
FKTYM261 177,0+0,51%6,07582 432,701 156,01 186,01 156,02026-05-21 16:382026-06-18
FKTYU261 095,75+5,95%61,521110 957,501 095,751 095,751 095,752026-04-17 02:002026-09-17
FKTYZ261 072,0-3,54%-39,372043 460,001 101,01 101,01 072,02026-04-16 02:002026-12-17
FLPPM2621 118,47-0,44%-92,534286 419,5521 358,021 358,021 090,02026-05-21 16:362026-06-18
FLPPU2620 458,0-0,69%-142,04182 984,1420 404,020 458,020 195,02026-05-13 14:582026-09-17
FLPPZ2620 600,0-1,67%-349,561021 012,0020 600,020 600,020 600,02026-05-12 15:382026-12-17
FLWBM2621,649+1,02%0,219418 544,6021,19921,64921,1992026-05-21 15:422026-06-18
FLWBU2622,7-7,65%-1,88112 270,0022,722,722,72026-05-14 10:332026-09-17
FLWBZ2625,08-24,00%-7,92215 016,0025,0825,0825,082026-04-27 02:002026-12-17
FMABM267,51-3,85%-0,3013-116 032,007,7717,7717,512026-05-21 14:372026-06-18
FMBKM261 206,03-0,74%-8,977195 442,601 202,01 206,031 185,032026-05-21 11:442026-06-18
FMBKU261 249,99+10,37%117,491212 499,901 249,991 249,991 249,992026-04-08 02:002026-09-17
FMBKZ261 202,86-2,13%-26,211124 057,201 202,861 202,861 202,862026-05-15 16:422026-12-17
FMDVM2678,41-2,93%-2,37309-1273 405 198,0080,880,877,012026-05-21 17:042026-06-18
FMDVU2678,41-2,35%-1,897863 399,0078,6680,1478,412026-05-21 16:182026-09-17
FMDVZ2678,61-5,96%-4,98117 861,0078,6178,6178,612026-05-11 13:442026-12-17
FMILM2618,686+1,01%0,186107186 849,0018,48818,8918,4882026-05-21 12:322026-06-18
FMILU2618,768+1,91%0,35266129 917,0018,48818,76818,4682026-05-20 16:212026-09-17
FMILZ2618,6+1,38%0,2541118 600,0018,618,618,62026-05-14 10:402026-12-17
FOPLM2616,28+0,31%0,0594178 283,0016,016,3316,02026-05-21 13:542026-06-18
FOPLU2615,687+2,78%0,4251115 687,0015,68715,68715,6872026-05-19 15:532026-09-17
FOPLZ2613,868-2,34%-0,3331027 736,0013,86813,86813,8682026-04-08 02:002026-12-17
FPCOM2632,081-1,29%-0,419272-3872 160 579,9033,933,931,5122026-05-21 16:482026-06-18
FPCOU2631,324+0,88%0,274113 132,4031,32431,32431,3242026-05-20 09:462026-09-17
FPEOM26217,47+0,09%0,2117873 487 335,00215,9219,1214,62026-05-21 16:382026-06-18
FPEOU26216,15+1,00%2,151-121 615,00216,15216,15216,152026-05-20 14:082026-09-17
FPEOZ26207,0-2,81%-5,9930306 835,00206,57207,0200,12026-03-25 10:022026-12-17
FPGEM2610,3-0,83%-0,086198194 683,0010,2510,310,2042026-05-21 16:362026-06-18
FPGEU2610,42+1,46%0,152020 840,0010,4210,4210,422026-05-19 16:232026-09-17
FPGEZ2610,359+2,19%0,22220104 130,0010,46710,46710,3592026-05-18 12:192026-12-17
FPKNM26136,13-1,41%-1,94412226 935 643,00138,07138,15135,872026-05-21 17:042026-06-18
FPKNU26137,0-1,56%-2,176-582 447,00137,7137,7137,02026-05-21 11:012026-09-17
FPKNZ26136,01-2,78%-3,893041 121,00138,2138,2136,012026-05-21 12:132026-12-17
FPKOM26100,08-0,25%-0,2544676 754 295,00100,02100,9498,852026-05-21 17:032026-06-18
FPKOU2695,0-0,53%-0,517366 535,0095,1595,294,982026-05-21 17:002026-09-17
FPKOZ2695,12-0,31%-0,33228 618,0095,1395,9395,122026-05-21 16:472026-12-17
FPKPM2614,9-0,27%-0,04101 490,0014,914,914,92026-05-21 10:112026-06-18
FPXMM267,91-0,80%-0,06471078 855,007,8317,917,8312026-05-21 16:472026-06-18
FPXMU269,03+0,33%0,03119 030,009,039,039,032026-05-06 02:002026-09-17
FPZUM2664,14-0,74%-0,4877-11663 481,0064,5964,7563,892026-05-21 17:002026-06-18
FPZUU2660,5-0,58%-0,358254 730,0061,061,060,52026-05-21 12:402026-09-17
FPZUZ2660,4+0,33%0,22112 060,0060,260,460,22026-05-20 11:002026-12-17
FTENM2693,3-0,21%-0,21-1933,0093,393,393,32026-05-20 14:122026-06-18
FTENU26103,30,00%0,0101 033,00103,3103,3103,32026-04-17 02:002026-09-17
FTENZ26104,2+2,66%2,7101 042,00104,2104,2104,22026-04-14 02:002026-12-17
FTPEM269,15-0,92%-0,08522-1200 099,009,159,169,0182026-05-21 16:392026-06-18
FTPEU269,041-2,78%-0,259109 041,009,0419,0419,0412026-05-21 09:182026-09-17
FTPEZ268,839-2,20%-0,1991044 195,008,8398,8398,8392026-03-23 09:232026-12-17
FXTBM26103,2-0,54%-0,5611-6134 286,00103,8103,9103,052026-05-21 15:372026-06-18
FXTBU26101,540,00%0,01-220 308,00101,54101,54101,542026-05-19 16:022026-09-17
FXTBZ26105,58+2,50%2,582-442 130,00105,24105,58105,242026-05-12 09:382026-12-17
FZABM2624,044+0,77%0,184445 045247 284,5023,824,1723,72026-05-21 16:482026-06-18
FZABU2622,55-1,10%-0,25124 510,0022,5522,5522,552026-05-12 11:232026-09-17
FZABZ2625,861+7,33%1,7672-525 861,0025,86125,86125,8612026-04-21 02:002026-12-17

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.
FCHFH274,8+0,25%0,01262202 201,804,80184,8154,82026-05-20 16:312027-03-18
FCHFK264,65+0,86%0,03972-29 280,004,634,654,632026-04-30 02:002026-05-14
FCHFM264,6561+0,03%0,001610-62437 892,404,65684,6614,65432026-05-21 16:032026-06-18
FCHFU264,6973+0,73%0,0346246 978,504,69824,70084,69312026-05-19 17:002026-09-17
FCHFZ264,747-0,07%-0,0032229 492,004,7454,7474,7452026-05-19 17:002026-12-17
FEURH274,3089-0,05%-0,00233212 923,604,30774,30894,3072026-05-21 15:282027-03-18
FEURK264,2353-0,33%-0,0144-43343 075,304,23574,23574,23532026-05-14 14:202026-05-14
FEURM264,2526-0,01%-0,0004103391 648 605,004,25554,25554,24872026-05-21 14:232026-06-18
FEURN264,2548-0,17%-0,0073120170 192,004,25484,25484,25482026-05-14 09:102026-07-16
FEURU264,266-0,06%-0,002584315 801,704,26924,27124,2662026-05-21 16:462026-09-17
FEURZ264,2869-0,06%-0,00253-312 861,804,28794,28794,28692026-05-21 10:412026-12-17
FGBPH274,9176+0,17%0,00852-1154 091,304,91534,91764,91532026-05-20 15:222027-03-18
FGBPK264,8752-0,43%-0,02121-14 875,204,87524,87524,87522026-05-15 08:572026-05-14
FGBPM264,9111-0,01%-0,00058-154 031,004,91374,9154,90872026-05-21 16:442026-06-18
FGBPN264,9+0,47%0,0231109 800,004,94,94,92026-05-19 15:462026-07-16
FGBPU264,8813+0,01%0,0007104 881,304,88134,88134,88132026-05-19 08:502026-09-17
FGBPZ264,9103+0,08%0,00381-14 910,304,91034,91034,91032026-05-20 09:232026-12-17
FUSDH273,6695+0,12%0,00445318 335,403,66013,6763,662026-05-21 17:002027-03-18
FUSDK263,627+0,14%0,005133119 691,003,6273,6273,6272026-05-13 09:392026-05-14
FUSDM263,663+0,19%0,00715441 25019 632 415,403,65693,66953,64862026-05-21 17:002026-06-18
FUSDN263,66-0,30%-0,01091010 980,003,663,663,662026-05-21 09:162026-07-16
FUSDU263,6659+0,27%0,009811-262 201,603,66063,6693,65152026-05-21 16:462026-09-17
FUSDZ263,672+0,33%0,012113 672,003,6723,6723,6722026-05-21 15:402026-12-17
REKLAMA