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

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - kontrakty

Filtruj
Data ostatniej aktualizacji:Czw. 02.04.2026, 09:03
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.
FFINM2621 912,0+0,36%79,01043 824,0021 912,021 912,021 912,02026-03-19 09:332026-06-19
FW20H27203 350,0-1,44%-49,041268 320,003 359,03 359,03 350,02026-04-02 09:002027-03-19
FW20KONT3 342,0-1,39%-47,01 700-195206 776 260,003 335,03 345,03 329,02026-04-02 09:032026-06-19
FW20M26203 342,0-1,39%-47,01 700-195206 776 260,003 335,03 345,03 329,02026-04-02 09:032026-06-19
FW20U26203 311,0-1,43%-48,03663 505 760,003 310,03 312,03 300,02026-04-02 09:022026-09-18
FW20Z26203 328,0-1,45%-49,0103864 600,003 319,03 328,03 319,02026-04-02 09:002026-12-18
FW40M268 484,0-0,92%-79,016-21 525 450,008 486,08 486,08 464,02026-04-02 09:032026-06-19
FW40U268 410,0-0,93%-79,01084 100,008 410,08 410,08 410,02026-04-02 08:532026-09-18
FW40Z268 428,0+2,78%228,022168 630,008 435,08 435,08 428,02026-03-31 12:432026-12-18

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.
F11BM26134,8+1,62%2,1516841 398,10133,1134,8132,172026-04-01 16:482026-06-19
F11BU26137,31-1,07%-1,491910 984,80137,31137,31137,312026-03-25 13:582026-09-18
FACPM26167,0-4,84%-8,53-150 735,00172,85172,85167,02026-04-02 08:572026-06-19
FACPU26172,34+4,11%6,8120102 995,00168,25172,34168,252026-04-01 12:162026-09-18
FACPZ26170,48-0,65%-1,111034 096,00170,48170,48170,482026-04-01 09:442026-12-18
FALEM2626,455-1,98%-0,5359029 326,1026,89926,89926,362026-04-02 09:002026-06-19
FALEU2626,42-1,12%-0,3102 642,0026,4226,4226,422026-03-27 12:492026-09-18
FALRM26107,6+1,61%1,7165171 352,00105,9108,0105,92026-04-01 16:392026-06-19
FALRU2697,03-10,30%-11,14119 703,0097,0397,0397,032026-03-23 09:492026-09-18
FAPRM2617,993-1,14%-0,207229 000,5018,01318,01317,9932026-03-19 16:322026-06-19
FAPRU2618,711-3,36%-0,651111 871,1018,71118,71118,7112026-02-25 15:072026-09-18
FASBM2644,0+0,89%0,393730 893,8044,1144,20744,02026-04-01 11:542026-06-19
FASBU2641,996+2,02%0,83108 399,2041,99641,99641,9962026-03-23 12:152026-09-18
FATTM2618,480,00%0,0101 848,0018,4818,4818,482026-04-02 09:022026-06-19
FATTU2619,3+0,26%0,05223 887,7019,57719,57719,32026-04-01 13:182026-09-18
FBDXM26658,59-1,11%-7,413033 105,90666,0666,0654,02026-04-02 09:032026-06-19
FBDXU26662,4+2,59%16,74106 624,00662,4662,4662,42026-01-09 10:322026-09-18
FCARM26642,12-1,87%-12,231-212 842,40642,12642,12642,122026-03-20 11:182026-06-19
FCARU26626,12-3,12%-20,192025 458,60646,81646,81626,122026-03-03 14:442026-09-18
FCDRM26240,0-1,52%-3,7172406 729,00240,0240,0238,012026-04-02 09:032026-06-19
FCDRU26248,7+6,19%14,51124 870,00248,7248,7248,72026-04-01 09:502026-09-18
FCPSM2611,511-1,54%-0,18202 302,1011,5111,51111,512026-04-02 08:532026-06-19
FCPSU2611,924-2,26%-0,276101316 861,3012,212,29911,8412026-04-01 16:472026-09-18
FCPSZ2612,116+0,97%0,116111 211,6012,11612,11612,1162026-04-01 10:302026-12-18
FDIAM26172,97+2,23%3,772034 118,00168,21172,97168,212026-03-31 15:422026-06-19
FDIAU26170,0-0,29%-0,51351 000,00170,0170,0170,02026-03-20 11:052026-09-18
FDNPM2633,3-1,19%-0,415059 849,0033,233,6233,152026-04-02 09:032026-06-19
FDNPU2634,4+1,56%0,529113 440,0034,434,434,42026-04-01 09:262026-09-18
FDNPZ2634,35-17,27%-7,1692210 305,0034,3534,3534,352026-03-27 12:072026-12-18
FDOMM26233,29-0,82%-1,941123 329,00233,29233,29233,292026-03-26 11:492026-06-19
FDOMU26237,0-4,72%-11,733097 340,00248,0248,0237,02026-03-12 15:032026-09-18
FDOMZ26226,2-5,21%-12,4430139 640,00238,0238,0226,22026-03-24 14:322026-12-18
FEATM2611,34-1,51%-0,1748-736 482,0011,4911,4911,342026-03-27 16:492026-06-19
FENAM2625,108+1,86%0,4583174 610,0024,34225,1624,3422026-04-01 17:002026-06-19
FENAU2623,657-1,71%-0,4111123 657,0023,65723,65723,6572026-03-18 12:552026-09-18
FENAZ2624,0+8,93%1,9682247 242,0023,24224,023,2422026-03-30 12:182026-12-18
FEUHM265,767+2,62%0,1474122 922,005,745,7675,6752026-03-31 15:002026-06-19
FEUHU266,075+3,92%0,2292212 121,006,0466,0756,0462026-03-23 14:062026-09-18
FGPWM2672,85+1,46%1,055-344 058,0073,1573,9872,852026-04-01 11:342026-06-19
FGPWU2666,77-2,10%-1,43106 677,0066,7766,7766,772026-03-30 09:062026-09-18
FINGM26395,61+4,48%16,951039 561,00395,61395,61395,612026-04-01 12:082026-06-19
FINGU26386,72+2,09%7,92176 972,00383,0386,72383,02026-03-26 11:532026-09-18
FINGZ26386,16-4,49%-18,152-277 632,00390,16390,16386,162026-03-25 11:122026-12-18
FJSWM2633,05+1,38%0,45342186 302,1032,8633,732,862026-04-02 09:032026-06-19
FJSWU2632,992-5,73%-2,007206 598,4032,99232,99232,9922026-04-01 16:222026-09-18
FJSWZ2634,351+4,82%1,581103 435,1034,35134,35134,3512026-03-30 15:362026-12-18
FKGHM26276,0-3,83%-11,0263-689 024 278,00278,0278,0273,152026-04-02 09:032026-06-19
FKGHU26274,0-4,33%-12,45-2137 905,00277,99277,99274,02026-04-02 09:002026-09-18
FKGHZ26287,54+6,21%16,835321 026 691,00282,23287,6282,232026-04-01 16:382026-12-18
FKRUM26452,6+1,32%5,8810059 100,50454,3457,0452,62026-04-01 14:582026-06-19
FKRUU26462,77+10,37%43,48114 627,70462,77462,77462,772026-04-01 09:512026-09-18
FKRUZ26464,29+2,11%9,59104 642,90464,29464,29464,292026-04-01 09:482026-12-18
FKTYM261 006,0+1,00%10,03-230 240,001 011,01 011,01 006,02026-04-01 14:522026-06-19
FKTYU26915,92+1,06%9,651-19 159,20915,92915,92915,922026-03-30 17:002026-09-18
FLPPM2622 450,0-1,06%-240,01022 450,0022 450,022 450,022 450,02026-04-02 08:582026-06-19
FLPPU2622 758,0+4,60%1 000,01122 758,0022 758,022 758,022 758,02026-04-01 11:062026-09-18
FLPPZ2622 299,9+10,57%2 131,833065 849,8021 499,922 299,921 499,92026-03-26 16:052026-12-18
FLWBM2633,9+0,89%0,34016 845,0033,633,933,62026-04-02 09:032026-06-19
FLWBU2621,037-3,46%-0,754204 273,3021,69621,69621,0372026-02-04 11:572026-09-18
FLWBZ2633,0-2,94%-1,08046 900,0034,034,033,02026-04-01 10:362026-12-18
FMABM269,032-1,83%-0,168121 806,409,0329,0329,0322026-04-01 16:322026-06-19
FMBKM261 116,0-2,11%-24,05167 639,901 131,991 131,991 116,02026-04-02 09:002026-06-19
FMBKU261 099,8+5,59%58,21110 998,001 099,81 099,81 099,82026-04-01 09:082026-09-18
FMBKZ261 141,0+6,64%71,06178 968,001 119,51 141,01 119,52026-04-01 15:372026-12-18
FMDVM2692,7-0,32%-0,32-118 550,0092,892,892,72026-04-02 08:482026-06-19
FMDVU2692,0+2,22%2,02218 377,0091,7792,091,772026-03-31 11:342026-09-18
FMILM2616,828+1,99%0,32860100 558,0016,7516,8516,692026-04-01 16:222026-06-19
FMILU2616,24+0,28%0,0461232 480,0016,2416,2416,242026-03-27 12:182026-09-18
FMILZ2616,2+0,12%0,021232 400,0016,216,216,22026-03-27 12:162026-12-18
FOPLM2613,915-2,56%-0,3655538795 772,0014,26114,26113,82026-04-01 16:492026-06-19
FOPLU2612,669-6,02%-0,8121012 669,0012,66912,66912,6692026-03-20 09:552026-09-18
FPCOM2627,220,00%0,0105 444,0027,2227,2227,222026-04-02 09:012026-06-19
FPCOU2627,877-3,98%-1,1571013 938,5027,87727,87727,8772026-03-03 11:202026-09-18
FPEOM26205,350,00%0,02041 070,00205,35205,35205,352026-04-02 09:012026-06-19
FPEOU26204,27+1,09%2,22061 279,00204,26204,27204,262026-03-31 13:312026-09-18
FPEOZ26207,0-2,81%-5,9930306 835,00206,57207,0200,12026-03-25 10:022026-12-18
FPGEM2610,507-1,62%-0,1738-494 235,0010,5110,5110,422026-04-02 09:022026-06-19
FPGEU2610,15-3,30%-0,3461220 300,0010,1510,1510,152026-03-17 09:312026-09-18
FPKNM26131,56+1,10%1,43381580 997,00132,5132,5131,452026-04-02 09:022026-06-19
FPKNU26128,00,00%0,01012 800,00128,0128,0128,02026-04-02 09:022026-09-18
FPKNZ26128,1+3,14%3,9210127 955,00127,81128,1127,812026-03-31 09:072026-12-18
FPKOM2688,22-1,42%-1,27472477 779,0088,3988,888,212026-04-02 09:022026-06-19
FPKOU2685,35+3,39%2,85-242 490,0084,4685,3584,462026-04-01 17:002026-09-18
FPKOZ2683,43-5,86%-5,19108 343,0083,4383,4383,432026-03-24 16:492026-12-18
FPKPM2613,81+1,92%0,26212 784,0014,0314,0313,812026-04-01 16:382026-06-19
FPXMM268,137-3,36%-0,2836048 637,008,28,28,042026-04-02 09:022026-06-19
FPZUM2664,7-1,01%-0,6624-2226 106,0064,4164,7864,42026-04-02 09:032026-06-19
FPZUU2664,98-0,95%-0,62106 498,0064,9864,9864,982026-04-02 08:452026-09-18
FPZUZ2659,4-6,71%-4,272011 757,0058,1759,458,172026-03-23 11:202026-12-18
FSPLM26549,6+3,31%17,61527 480,00549,6549,6549,62026-03-31 15:592026-06-19
FTENM2693,0+1,97%1,891816 850,0092,894,492,82026-04-01 15:512026-06-19
FTENU2695,9-8,92%-9,39322 826,8092,5695,992,562026-03-24 15:562026-09-18
FTENZ2696,32-7,38%-7,683110 577,7096,596,595,792026-03-24 12:132026-12-18
FTPEM2610,275-1,06%-0,1112-1122 857,0010,2910,2910,152026-04-02 09:022026-06-19
FTPEU269,704+9,13%0,8126796 412,009,5759,719,5752026-03-30 12:072026-09-18
FTPEZ268,839-2,20%-0,1991044 195,008,8398,8398,8392026-03-23 09:232026-12-18
FXTBM2692,02-0,35%-0,324711462 335,0092,9893,2291,932026-04-01 16:002026-06-19
FXTBU2694,49+0,83%0,781328 347,0094,4994,4994,492026-03-18 09:492026-09-18
FXTBZ2689,61-3,45%-3,260170 266,0089,9989,9989,222026-03-23 16:352026-12-18
FZABM2622,3+0,54%0,12291878 633,8022,78922,78922,192026-04-01 16:482026-06-19
FZABU2622,0+1,87%0,4033521 999,9021,99922,021,9992026-03-25 15:072026-09-18

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.
FCHFH274,8322+0,10%0,005264502 183 319,704,83884,84614,83222026-04-01 16:442027-03-19
FCHFJ264,66+0,22%0,0101104 660,004,664,664,662026-04-01 09:172026-04-17
FCHFM264,6821-0,04%-0,00213614229 995,304,6924,70194,68212026-04-01 17:002026-06-19
FCHFU264,73330,00%0,00023314 204,304,73634,73634,73332026-04-01 16:422026-09-18
FCHFZ264,7836+0,07%0,00343214 368,604,7954,7954,78362026-04-01 15:352026-12-18
FEURH274,3437-0,43%-0,0187114 343,704,34374,34374,34372026-04-01 15:352027-03-19
FEURJ264,2902+0,17%0,0072104 290,204,29024,29024,29022026-04-02 08:452026-04-17
FEURK264,2875-0,39%-0,01691085 750,004,28754,28754,28752026-04-01 12:452026-05-15
FEURM264,297-0,34%-0,014629-1491 224 901,304,3044,3044,2952026-04-01 17:002026-06-19
FEURU264,32-0,18%-0,008104 320,004,324,324,322026-04-01 10:012026-09-18
FEURZ264,3357-0,21%-0,0092208 675,404,33974,33974,33572026-04-01 10:012026-12-18
FGBPH274,9104-0,55%-0,02723314 759,104,92634,92634,91042026-03-31 17:002027-03-19
FGBPJ264,9365-0,12%-0,00571-14 936,504,93654,93654,93652026-03-31 15:222026-04-17
FGBPK264,937+0,02%0,00091-14 937,004,9374,9374,9372026-03-23 12:142026-05-15
FGBPM264,9179+0,10%0,005109 835,804,91794,91794,91792026-04-02 08:462026-06-19
FGBPU264,9085-0,11%-0,00536-2401 178 532,004,91344,91344,90772026-04-01 16:402026-09-18
FGBPZ264,9612+0,31%0,01521-30148 836,004,96124,96124,96122026-03-09 09:442026-12-18
FUSDH273,699-1,10%-0,041210-37318 660,303,7143,7143,69312026-04-01 17:002027-03-19
FUSDJ263,7156+0,91%0,033630163 553,403,71863,71863,71562026-04-02 09:012026-04-17
FUSDK263,691-0,33%-0,01242037 030,003,7153,7153,6912026-03-23 12:512026-05-15
FUSDM263,717+0,94%0,0345135-2432 975 272,103,71963,72093,7162026-04-02 09:032026-06-19
FUSDU263,7206+0,96%0,03531018 603,003,72063,72063,72062026-04-02 08:452026-09-18
FUSDZ263,6928-1,13%-0,04234-37395 844,403,7043,7043,69282026-04-01 15:392026-12-18
REKLAMA