Inwestor WojtekBankier VoiceGPWWalutySurowceŚwiatNBPAlertNewsletterSmart Bankier. Finanse dla kumatych. Porównaj.Subskrybuj
REKLAMA
WAKACJE NA GIEŁDZIE

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - opcje

Filtruj
Data ostatniej aktualizacji:Pn. 20.07.2026, 16:49
Filtry
Wyświetl notowania z dnia:
Pokaż tylko spółki, które miały na bieżącej/ostatniej sesji transakcje. Spółki bez transakcji zostaną ukryte.
Wyczyść
Zatwierdź
Wszystkie kursy w tabeli oraz zmiana są podane w punktach indeksowych. Dane opóźnione o 15 minut.
WalorKursZm. %Zm.L. transakcjiObrót (zł)OtwarcieMaxMinCzasWykonanie
OW20C272900708,3-5,31%-39,75213 886,50680,35708,3680,352026-06-082027-03-18
OW20C273000847,6-1,36%-11,718 476,00847,6847,6847,62026-07-15 10:522027-03-18
OW20C273100582,35-8,10%-51,35364 072,50583,75583,75582,352026-04-162027-03-18
OW20C273200632,45-1,66%-10,6516 324,50632,45632,45632,452026-07-14 10:162027-03-18
OW20C273300556,45-3,99%-23,115 564,50556,45556,45556,452026-07-17 16:212027-03-18
OW20C273400414,95-2,10%-8,914 149,50414,95414,95414,952026-07-072027-03-18
OW20C273500384,8-9,58%-40,7517 696,00384,8384,8384,82026-07-17 16:422027-03-18
OW20C273600250,0-2,21%-5,6512 500,00250,0250,0250,02026-06-092027-03-18
OW20C273700210,0-2,17%-4,6512 100,00210,0210,0210,02026-06-242027-03-18
OW20C273800247,8+3,23%7,7512 478,00247,8247,8247,82026-07-16 14:092027-03-18
OW20C273900193,25+4,35%8,0511 932,50193,25193,25193,252026-07-16 14:232027-03-18
OW20C274000140,0+4,09%5,522 700,00130,0140,0130,02026-07-14 14:412027-03-18
OW20C274100100,0-9,38%-10,3511 000,00100,0100,0100,02026-07-17 10:322027-03-18
OW20C27420072,95-10,82%-8,851729,5072,9572,9572,952026-07-17 11:562027-03-18
OW20F273300559,55+6,53%34,315 595,50559,55559,55559,552026-07-14 14:392027-06-17
OW20F273500394,65-0,04%-0,1513 946,50394,65394,65394,652026-07-17 16:222027-06-17
OW20F273600334,65+5,50%17,4513 346,50334,65334,65334,652026-07-14 10:172027-06-17
OW20F273700275,45+7,18%18,4512 754,50275,45275,45275,452026-07-14 10:212027-06-17
OW20F273800180,0-12,26%-25,1523 700,00190,0190,0180,02026-07-08 02:002027-06-17
OW20F273900145,0-12,62%-20,9523 000,00155,0155,0145,02026-07-08 02:002027-06-17
OW20F274000175,0-2,23%-4,011 750,00175,0175,0175,02026-07-16 15:382027-06-17
OW20F274100120,0-11,67%-15,8511 200,00120,0120,0120,02026-07-17 15:032027-06-17
OW20F274200105,0+5,90%5,8511 050,00105,0105,0105,02026-07-20 14:052027-06-17
OW20G263300497,85-4,29%-22,3124 892,50497,85497,85497,852026-07-15 14:542026-07-16
OW20G263350447,85-4,92%-23,15122 392,50447,85447,85447,852026-07-15 14:552026-07-16
OW20G263375198,35-30,65%-87,6511 983,50198,35198,35198,352026-06-242026-07-16
OW20G263400397,35-5,63%-23,7119 867,50397,35397,35397,352026-07-15 14:552026-07-16
OW20G263500338,95+11,26%34,3237 404,50340,95340,95338,952026-07-16 13:222026-07-16
OW20G26352576,15-14,00%-12,41761,5076,1576,1576,152026-06-302026-07-16
OW20G263550226,05+1,19%2,6524 531,00227,05227,05226,052026-07-13 16:302026-07-16
OW20G263575201,15+1,16%2,312 011,50201,15201,15201,152026-07-13 16:302026-07-16
OW20G263600236,0+15,40%31,514 720,00236,0236,0236,02026-07-16 12:362026-07-16
OW20G26362544,69-41,62%-31,8641 706,7040,9944,6940,992026-07-08 02:002026-07-16
OW20G263650112,0-23,50%-34,411 120,00112,0112,0112,02026-07-17 10:112026-07-16
OW20G263675102,0+114,87%54,5332 412,0066,0102,066,02026-07-10 14:492026-07-16
OW20G26370059,9-38,06%-36,895 481,2058,059,944,012026-07-17 16:112026-07-16
OW20G26372536,79-49,01%-35,3655 312,8033,1136,7917,992026-07-17 16:372026-07-16
OW20G26375010,0-79,24%-38,179333 495,7020,030,02,02026-07-17 16:352026-07-16
OW20G2637750,49-98,27%-27,86235 516,408,013,00,492026-07-17 16:242026-07-16
OW20G2638000,15-98,82%-12,6271 587,103,05,50,152026-07-17 16:142026-07-16
OW20G2638250,3-94,39%-5,056105,501,051,20,32026-07-17 12:342026-07-16
OW20G2638500,3-87,01%-2,016138,301,391,390,32026-07-17 15:272026-07-16
OW20G2638751,0-55,95%-1,279312,205,15,621,02026-07-16 15:492026-07-16
OW20G2639000,34-80,00%-1,36560,900,950,950,22026-07-17 14:102026-07-16
OW20G2639501,1-12,70%-0,16344,001,11,11,12026-07-15 10:402026-07-16
OW20G2640000,59+25,53%0,1215,900,590,590,592026-07-10 16:462026-07-16
OW20G2640500,2-66,10%-0,3912,000,20,20,22026-07-17 09:382026-07-16
OW20G2641000,01-93,75%-0,1510,800,010,010,012026-07-14 15:212026-07-16
OW20H263500195,0-10,90%-23,8511 950,00195,0195,0195,02026-07-08 02:002026-08-20
OW20H263550157,0-13,85%-25,2511 570,00157,0157,0157,02026-07-08 02:002026-08-20
OW20H263600181,0-21,85%-50,623 590,00178,0181,0178,02026-07-17 16:402026-08-20
OW20H263650156,4-21,76%-43,511 564,00156,4156,4156,42026-07-16 16:232026-08-20
OW20H263700109,15-19,65%-26,71121 144,00112,0134,95109,152026-07-20 16:352026-08-20
OW20H26375083,85-12,15%-11,6214 312,5092,092,083,852026-07-20 14:282026-08-20
OW20H26380065,05+11,77%6,8576 384,5058,272,058,22026-07-20 12:102026-08-20
OW20H26382555,55+13,93%6,7914 444,0055,5555,5555,552026-07-20 10:452026-08-20
OW20H26385046,7+14,97%6,0873 663,5042,049,042,02026-07-20 12:002026-08-20
OW20H26387538,58+14,68%4,942766,2038,0438,5838,042026-07-20 13:422026-08-20
OW20H26390025,0-9,75%-2,7115 211,5027,036,025,02026-07-20 16:102026-08-20
OW20H26395017,7-1,67%-0,3112 534,8018,024,017,02026-07-20 16:482026-08-20
OW20H26400010,52-1,50%-0,1693 924,508,7515,98,752026-07-20 15:072026-08-20
OW20H2640507,62+27,00%1,6210866,706,8510,55,452026-07-20 16:482026-08-20
OW20H2641004,92+23,31%0,936344,804,494,993,12026-07-20 16:472026-08-20
OW20H2641501,83-29,62%-0,77118,301,831,831,832026-07-20 10:342026-08-20
OW20H2642003,15+82,08%1,42131,503,153,153,152026-07-16 11:192026-08-20
OW20I2624001 235,55-2,90%-36,9112 355,501 235,551 235,551 235,552026-06-192026-09-17
OW20I262500745,25-11,20%-93,9517 452,50745,25745,25745,252026-03-192026-09-17
OW20I262600980,5-10,94%-120,419 805,00980,5980,5980,52026-04-202026-09-17
OW20I262700269,55+8,14%20,312 695,50269,55269,55269,552025-09-232026-09-17
OW20I262800485,0-22,59%-141,55133 950,00485,0485,0485,02026-03-032026-09-17
OW20I262900485,45-2,66%-13,2514 854,50485,45485,45485,452026-01-232026-09-17
OW20I263000754,15+8,39%58,417 541,50754,15754,15754,152026-07-10 14:492026-09-17
OW20I263100639,0-6,08%-41,4212 952,00656,2656,2639,02026-07-13 15:202026-09-17
OW20I263200608,95-1,21%-7,45124 358,00608,95608,95608,952026-07-16 12:512026-09-17
OW20I263300461,4-5,19%-25,2514 614,00461,4461,4461,42026-07-20 09:552026-09-17
OW20I263400366,95-13,39%-56,75114 678,00366,95366,95366,952026-07-17 11:292026-09-17
OW20I263500296,0-5,72%-17,95123 680,00296,0296,0296,02026-07-20 13:522026-09-17
OW20I263550126,0-39,77%-83,211 260,00126,0126,0126,02026-07-08 02:002026-09-17
OW20I263600215,1-9,45%-22,4518 604,00215,1215,1215,12026-07-20 11:532026-09-17
OW20I263700144,0-17,74%-31,0522 880,00144,0144,0144,02026-07-13 12:292026-09-17
OW20I263750120,0-6,61%-8,511 200,00120,0120,0120,02026-07-20 11:442026-09-17
OW20I26380093,1-23,75%-29,01931,0093,193,193,12026-07-16 16:452026-09-17
OW20I26385060,15-9,00%-5,9522 421,0060,960,960,152026-07-20 09:172026-09-17
OW20I26390071,6+11,53%7,41716,0071,671,671,62026-07-16 12:202026-09-17
OW20I26395033,41-23,74%-10,42993,3032,9633,4132,962026-07-17 16:222026-09-17
OW20I26400023,56-26,76%-8,611235,6023,5623,5623,562026-07-17 16:202026-09-17
OW20I26405026,0-13,22%-3,9612 340,0026,026,026,02026-07-15 13:582026-09-17
OW20I26410015,0+22,25%2,733565,1011,6715,011,672026-07-20 12:402026-09-17
OW20I2641509,12+13,57%1,09191,209,129,129,122026-07-20 09:372026-09-17
OW20I2642006,23+35,73%1,646374,006,116,55,712026-07-20 13:352026-09-17
OW20J263700164,6-18,39%-37,134 773,00152,7164,6152,72026-07-20 09:372026-10-15
OW20J26415017,22+1,65%0,284940,4021,6921,6917,222026-07-20 15:402026-10-15
OW20L262700951,45-3,37%-33,219 514,50951,45951,45951,452026-06-192026-12-17
OW20L262800642,95+4,03%24,9112 859,00642,95642,95642,952026-01-292026-12-17
OW20L263100621,0-1,14%-7,1516 210,00621,0621,0621,02026-06-222026-12-17
OW20L263200607,65-1,02%-6,25212 182,50610,6610,6607,652026-07-13 11:072026-12-17
OW20L263300512,95-2,79%-14,715 129,50512,95512,95512,952026-07-13 12:302026-12-17
OW20L263400300,0+1,95%5,7513 000,00300,0300,0300,02026-06-252026-12-17
OW20L263500389,8-0,71%-2,8123 388,00389,8389,8389,82026-07-16 12:472026-12-17
OW20L263600312,8-2,13%-6,813 128,00312,8312,8312,82026-07-16 12:412026-12-17
OW20L263700189,90,00%0,011 899,00189,9189,9189,92026-06-192026-12-17
OW20L263800170,0+4,20%6,8511 700,00170,0170,0170,02026-07-20 10:272026-12-17
OW20L26390072,9+3,18%2,251729,0072,972,972,92026-06-292026-12-17
OW20L26400085,0-5,71%-5,1528 450,0080,085,080,02026-07-17 11:542026-12-17
OW20L26410070,0-2,85%-2,051700,0070,070,070,02026-07-15 13:072026-12-17
OW20L26420040,44-6,97%-3,031404,4040,4440,4440,442026-07-17 16:262026-12-17
OW20O27280012,26+12,58%1,371122,6012,2612,2612,262026-07-15 10:182027-03-18
OW20O27290048,48+0,98%0,4711 939,2048,4848,4848,482026-04-212027-03-18
OW20O27300039,24-6,35%-2,661784,8039,2439,2439,242026-06-152027-03-18
OW20O27310041,35-11,19%-5,211413,5041,3541,3541,352026-07-09 13:482027-03-18
OW20O27320040,89-4,15%-1,772829,9042,142,140,892026-07-16 13:032027-03-18
OW20O27330065,85+14,12%8,1511 317,0065,8565,8565,852026-07-17 16:282027-03-18
OW20O27340082,85+2,22%1,81828,5082,8582,8582,852026-07-20 16:232027-03-18
OW20O27350098,45-9,22%-10,021 999,50101,5101,598,452026-07-13 12:002027-03-18
OW20O273600181,5+8,75%14,611 815,00181,5181,5181,52026-07-072027-03-18
OW20O273700170,0+7,26%11,511 700,00170,0170,0170,02026-07-16 16:492027-03-18
OW20R27320068,5-7,49%-5,5532 122,0072,3572,3568,52026-07-14 15:202027-06-17
OW20R273300115,0-4,37%-5,2511 150,00115,0115,0115,02026-07-072027-06-17
OW20R273400106,55+2,26%2,3511 065,50106,55106,55106,552026-07-16 10:352027-06-17
OW20R273500131,45+0,34%0,4511 314,50131,45131,45131,452026-07-17 16:292027-06-17
OW20R273600180,25+1,09%1,9535 344,50178,15180,25176,052026-07-13 12:362027-06-17
OW20R273700184,65-12,16%-25,5511 846,50184,65184,65184,652026-07-14 16:032027-06-17
OW20S2631000,3-83,52%-1,5239,000,30,30,32026-07-10 15:232026-07-16
OW20S2631500,3-80,52%-1,2426,000,30,30,32026-07-10 14:382026-07-16
OW20S2632001,1+61,76%0,42122,001,11,11,12026-07-032026-07-16
OW20S2632500,2-54,55%-0,2414,000,20,20,22026-07-15 14:262026-07-16
OW20S2632753,31+37,34%0,92139,203,993,993,312026-07-012026-07-16
OW20S2633000,2+17,65%0,0314,000,20,20,22026-07-17 10:472026-07-16
OW20S2633251,49-24,75%-0,49114,901,491,491,492026-07-032026-07-16
OW20S2633502,0+173,97%1,272240,200,022,00,022026-07-10 14:502026-07-16
OW20S2634000,2-59,18%-0,2914,000,20,20,22026-07-13 17:002026-07-16
OW20S2634251,99+30,92%0,47119,901,991,991,992026-07-08 02:002026-07-16
OW20S2634500,3-43,40%-0,2326,000,30,30,32026-07-14 13:162026-07-16
OW20S2634751,0+49,25%0,33220,001,01,01,02026-07-13 12:132026-07-16
OW20S2635000,2-45,95%-0,17216,000,20,20,22026-07-15 16:012026-07-16
OW20S2635251,0-62,41%-1,66110,001,01,01,02026-07-10 11:562026-07-16
OW20S2635500,25-79,34%-0,9617,500,250,250,252026-07-16 11:422026-07-16
OW20S2635750,5+72,41%0,21110,000,50,50,52026-07-17 09:042026-07-16
OW20S2636000,29+70,59%0,12155,100,290,290,292026-07-17 15:182026-07-16
OW20S2636252,0-54,34%-2,386261,704,054,052,02026-07-13 11:032026-07-16
OW20S2636500,5+85,19%0,2315,000,50,50,52026-07-17 09:442026-07-16
OW20S2636751,0+75,44%0,43110,001,01,01,02026-07-16 15:222026-07-16
OW20S2637000,2-64,29%-0,3611227,900,990,990,22026-07-17 15:512026-07-16
OW20S2637251,0-1,96%-0,0220492,201,82,991,02026-07-17 15:462026-07-16
OW20S2637500,15-92,57%-1,87858 342,904,2110,80,112026-07-17 16:462026-07-16
OW20S26377513,51+87,64%6,316112 774,2019,031,28,02026-07-17 16:482026-07-16
OW20S26380040,35+143,22%23,764024 930,6039,053,1525,02026-07-17 16:242026-07-16
OW20S26382572,9+113,22%38,7165 320,0050,172,950,12026-07-17 14:492026-07-16
OW20S26385075,0+33,57%18,8522 335,0079,2579,2575,02026-07-17 11:272026-07-16
OW20S26387512,0-83,58%-61,11838 040,2077,877,810,02026-07-16 15:112026-07-16
OW20S263900150,0+42,11%44,4511 500,00150,0150,0150,02026-07-17 15:012026-07-16
OW20T2631501,7-12,82%-0,25476,002,52,51,72026-07-16 13:312026-08-20
OW20T2632003,0+57,07%1,09260,001,53,01,52026-07-17 16:172026-08-20
OW20T2632502,5-11,66%-0,333195,403,013,012,52026-07-17 15:382026-08-20
OW20T2633003,49-12,97%-0,526266,203,313,492,992026-07-20 15:372026-08-20
OW20T2633503,6-32,33%-1,725195,203,284,553,282026-07-20 15:432026-08-20
OW20T2633755,1-21,17%-1,37151,005,15,15,12026-07-20 13:442026-08-20
OW20T2634006,88-12,13%-0,9592 254,705,556,884,02026-07-20 11:132026-08-20
OW20T2634507,9-31,30%-3,62140,806,187,96,182026-07-20 15:372026-08-20
OW20T26350012,8-23,08%-3,8471 076,1011,1512,811,152026-07-20 15:462026-08-20
OW20T26355019,0-19,87%-4,7191 832,4023,7123,7116,112026-07-20 15:442026-08-20
OW20T26360026,0-21,76%-7,2395 153,0030,3930,3923,812026-07-20 16:332026-08-20
OW20T26365039,0-15,36%-7,0851 760,4034,639,031,542026-07-20 15:462026-08-20
OW20T26370049,28-20,26%-12,5242 535,6048,054,048,02026-07-20 16:482026-08-20
OW20T26375070,25-1,40%-1,031 989,5063,070,2563,02026-07-20 16:472026-08-20
OW20T26380084,8+1,19%1,032 574,0084,688,084,62026-07-20 10:252026-08-20
OW20T263825106,05+6,85%6,811 060,50106,05106,05106,052026-07-20 14:022026-08-20
OW20T263850125,0+7,71%8,9511 250,00125,0125,0125,02026-07-20 16:492026-08-20
OW20U2624001,0+35,14%0,262200,001,01,01,02026-06-242026-09-17
OW20U2625001,5-15,73%-0,281150,001,51,51,52026-06-262026-09-17
OW20U2626000,99-17,50%-0,2119,900,990,990,992026-06-242026-09-17
OW20U2627002,15-25,35%-0,731215,002,152,152,152026-06-222026-09-17
OW20U2628002,5+86,57%1,16125,002,52,52,52026-07-20 11:272026-09-17
OW20U2628504,05-34,78%-2,16140,504,054,054,052026-06-252026-09-17
OW20U2629002,0-6,98%-0,151400,002,02,02,02026-07-09 11:332026-09-17
OW20U2630002,56+39,13%0,72125,602,562,562,562026-07-17 09:382026-09-17
OW20U2630504,35-31,28%-1,98143,504,354,354,352026-07-032026-09-17
OW20U2631004,87+70,28%2,012137,404,04,874,02026-07-17 16:172026-09-17
OW20U2631507,5-16,11%-1,44175,007,57,57,52026-07-072026-09-17
OW20U2632008,47+39,54%2,47694,405,858,725,852026-07-17 16:172026-09-17
OW20U2632506,75-27,96%-2,622203,006,86,86,752026-07-20 15:372026-09-17
OW20U26330010,01-20,24%-2,542203,6010,3510,3510,012026-07-20 09:302026-09-17
OW20U26335013,15-21,68%-3,642265,9013,4413,4413,152026-07-20 15:572026-09-17
OW20U26340015,94-28,74%-6,432323,7016,4316,4315,942026-07-20 10:042026-09-17
OW20U26345021,54-26,53%-7,783886,8022,3822,3821,542026-07-20 12:152026-09-17
OW20U26350032,64-15,31%-5,9107 704,1029,132,6428,02026-07-20 15:482026-09-17
OW20U26355045,36+9,22%3,831453,6045,3645,3645,362026-07-17 11:092026-09-17
OW20U26360066,9+26,82%14,1553 988,5050,066,950,02026-07-17 15:222026-09-17
OW20U26365063,0-18,92%-14,722 060,0071,571,563,02026-07-20 12:152026-09-17
OW20U26370084,1-13,07%-12,6554 051,0080,084,177,72026-07-20 13:582026-09-17
OW20U263750116,0+14,79%14,9511 160,00116,0116,0116,02026-07-13 14:592026-09-17
OW20U263800128,85+18,76%20,3511 288,50128,85128,85128,852026-07-20 10:432026-09-17
OW20U263900335,0+21,46%59,216 700,00335,0335,0335,02026-06-232026-09-17
OW20U264000511,95+37,33%139,1515 119,50511,95511,95511,952026-05-152026-09-17
OW20U264100465,0+18,97%74,1514 650,00465,0465,0465,02026-06-152026-09-17
OW20V26335023,0-23,77%-7,174872,5020,5223,020,522026-07-20 15:392026-10-15
OW20V26340029,5-21,61%-8,131295,0029,529,529,52026-07-20 12:402026-10-15
OW20X2627002,5-25,37%-0,85250,002,52,52,52026-07-20 09:312026-12-17
OW20X2628004,1-13,87%-0,66141,004,14,14,12026-07-17 13:222026-12-17
OW20X2629005,75-28,57%-2,3157,505,755,755,752026-07-20 11:292026-12-17
OW20X2630009,5-24,24%-3,04195,009,59,59,52026-07-20 10:282026-12-17
OW20X26310016,34-10,81%-1,982307,2014,3816,3414,382026-07-20 15:522026-12-17
OW20X26320023,94-11,40%-3,083701,0023,2523,9422,912026-07-20 15:042026-12-17
OW20X26330040,0+3,15%1,2224 800,0040,040,040,02026-07-20 09:052026-12-17
OW20X26340063,1-14,67%-10,851631,0063,163,163,12026-07-10 13:552026-12-17
OW20X263500127,7-3,26%-4,311 277,00127,7127,7127,72026-07-022026-12-17
OW20X263600195,0+0,88%1,711 950,00195,0195,0195,02026-06-252026-12-17
OW20X263700468,65-7,78%-39,5514 686,50468,65468,65468,652026-03-042026-12-17
REKLAMA