Zarabiaj z nami | Logowanie | Newsletter | Forum | Blogi


Notowania

 Notowania - opcje na indeksy

Notowania są opóźnione o 15 min.
Dane są aktualizowane co 1 min. Proszę odświeżyć stronę, aby uzyskać najnowsze notowania.
Teraz możesz otrzymywać notowania w czasie rzeczywistym poprzez SMS - więcej..

Wprowadź symbol:
(profile walut, spółek giełdowych, funduszy inwestycyjnych, futures oraz towarów)

Nazwa  ↓ Term.wyk.   Bieżący   Zmiana   Otw.   Max   Min   Czas  
OW20C2150 2012-03-16 847.00 20.70 +2.5% 847.00 847.00 847.00 01-31 09:25
OW20C2160 2012-03-16 595.10 8.20 +1.4% 595.10 595.10 595.10 12-30 14:04
OW20C2170 2012-03-16 493.85 1.75 +0.4% 493.85 493.85 493.85 12-22 16:39
OW20C2180 2012-03-16 534.05 14.85 +2.9% 550.15 550.15 534.05 01-27 16:07
OW20C2190 2012-03-16 345.40 33.55 +10.8% 359.00 359.00 345.40 01-17 16:04
OW20C2200 2012-03-16 363.10 12.70 -3.4% 363.10 363.10 363.10 02-10 15:03
OW20C2210 2012-03-16 252.25 26.35 -9.5% 252.25 252.25 252.25 02-10 17:09
OW20C2220 2012-03-16 168.85 18.15 +12.0% 168.85 168.85 168.85 02-13 09:16
OW20C2230 2012-03-16 95.15 15.35 +19.2% 92.85 95.15 92.85 02-13 09:57
OW20C2240 2012-03-16 38.70 5.19 +15.5% 35.52 39.00 35.52 02-13 09:38
OW20C2250 2012-03-16 12.92 2.75 +27.0% 11.70 12.92 10.70 02-13 10:00
OW20C2260 2012-03-16 3.00 0.43 +16.7% 2.88 3.00 1.00 02-13 09:57
OW20C2270 2012-03-16 1.04 0.08 +8.3% 0.80 1.04 0.80 02-13 09:34
OW20C2280 2012-03-16 0.65 0.12 -15.6% 0.51 0.68 0.51 02-10 15:08
OW20C2290 2012-03-16 0.40 0.06 -13.0% 0.30 0.40 0.30 02-10 16:40
OW20C2300 2012-03-16 0.55 0.25 +83.3% 0.15 0.60 0.15 02-10 17:05
OW20C2310 2012-03-16 0.50 0.27 +117.4% 0.50 0.50 0.50 02-10 17:18
OW20C2320 2012-03-16 0.35 0.16 +84.2% 0.35 0.35 0.35 02-06 16:49
OW20C2330 2012-03-16 0.15 0.12 -44.4% 0.15 0.15 0.15 02-08 14:51
OW20F2150 2012-06-15 836.20 80.55 +10.7% 836.20 836.20 836.20 10-18 12:06
OW20F2160 2012-06-15 0.0%  
OW20F2170 2012-06-15 0.0%  
OW20F2180 2012-06-15 430.25 36.85 -7.9% 431.50 432.80 430.25 01-04 14:56
OW20F2190 2012-06-15 349.35 32.55 -8.5% 352.30 352.30 349.35 01-04 14:56
OW20F2200 2012-06-15 273.00 32.50 -10.6% 274.95 274.95 273.00 01-04 14:56
OW20F2210 2012-06-15 268.50 0.55 +0.2% 268.50 268.50 268.50 01-24 16:22
OW20F2220 2012-06-15 242.05 4.55 -1.9% 242.05 242.05 242.05 02-08 09:37
OW20F2230 2012-06-15 124.25 6.65 -5.1% 124.25 124.25 124.25 01-24 09:17
OW20F2240 2012-06-15 86.70 27.20 -23.9% 92.00 92.00 86.70 02-10 12:45
OW20F2250 2012-06-15 53.00 7.35 -12.2% 52.35 53.00 52.35 02-10 14:43
OW20F2260 2012-06-15 31.68 6.01 +23.4% 28.00 31.68 28.00 02-13 09:59
OW20F2270 2012-06-15 14.00 0.54 +4.0% 14.00 14.00 14.00 02-13 09:19
OW20F2280 2012-06-15 7.03 0.19 -2.6% 7.39 7.39 7.03 02-13 08:50
OW20F2290 2012-06-15 4.61 0.53 +13.0% 4.61 4.61 4.61 02-13 09:22
OW20F2300 2012-06-15 3.00 0.09 +3.1% 3.00 3.00 3.00 02-13 10:06
OW20F2310 2012-06-15 1.62 0.08 -4.7% 2.10 2.10 1.62 02-13 09:59
OW20F2320 2012-06-15 1.64 8.30 -83.5% 1.64 1.64 1.64 02-10 10:06
OW20F2330 2012-06-15 1.00 0.40 -28.6% 1.18 1.18 1.00 02-10 10:58
OW20I2150 2012-09-21 0.0%  
OW20I2160 2012-09-21 0.0%  
OW20I2170 2012-09-21 0.0%  
OW20I2180 2012-09-21 0.0%  
OW20I2190 2012-09-21 0.0%  
OW20I2200 2012-09-21 327.15 19.00 -5.5% 327.15 327.15 327.15 10-04 13:14
OW20I2210 2012-09-21 310.90 27.70 +9.8% 304.00 310.90 301.40 01-31 13:42
OW20I2220 2012-09-21 177.00 0.35 -0.2% 177.00 177.00 177.00 01-03 09:10
OW20I2230 2012-09-21 232.25 12.60 +5.7% 211.30 232.25 211.30 10-14 09:52
OW20I2240 2012-09-21 140.60 0.05 -0.0% 140.60 140.60 140.60 02-08 09:34
OW20I2250 2012-09-21 87.00 5.30 +6.5% 87.00 87.00 87.00 01-31 13:21
OW20I2260 2012-09-21 57.50 6.25 -9.8% 57.50 57.50 57.50 02-08 09:40
OW20I2270 2012-09-21 32.06 4.73 +17.3% 32.06 32.06 32.06 01-23 10:18
OW20I2280 2012-09-21 22.50 0.94 -4.0% 22.50 22.50 22.50 02-07 09:44
OW20L2170 2012-12-21 0.0%  
OW20L2180 2012-12-21 0.0%  
OW20L2190 2012-12-21 0.0%  
OW20L2200 2012-12-21 0.0%  
OW20L2210 2012-12-21 236.70 4.30 +1.9% 236.70 236.70 236.70 12-29 10:49
OW20L2220 2012-12-21 0.0%  
OW20L2230 2012-12-21 188.75 13.65 -6.7% 188.75 188.75 188.75 01-30 15:50
OW20L2240 2012-12-21 137.40 14.30 -9.4% 137.40 137.40 137.40 01-30 15:52
OW20L2250 2012-12-21 109.00 4.95 +4.8% 109.00 109.00 109.00 02-13 09:58
OW20L2260 2012-12-21 71.00 2.65 -3.6% 71.00 71.00 71.00 02-13 08:52
OW20L2270 2012-12-21 50.35 17.15 -25.4% 54.20 54.20 50.35 02-10 16:15
OW20O2150 2012-03-16 0.35 0.50 -58.8% 0.35 0.37 0.35 02-13 09:31
OW20O2160 2012-03-16 0.37 0.17 -31.5% 0.31 0.37 0.31 02-10 15:37
OW20O2170 2012-03-16 0.55 0.10 -15.4% 0.43 0.55 0.43 02-10 16:08
OW20O2180 2012-03-16 0.79 0.30 -27.5% 0.86 0.86 0.74 02-13 09:09
OW20O2190 2012-03-16 1.55 0.53 -25.5% 2.00 2.00 1.55 02-13 09:06
OW20O2200 2012-03-16 2.90 0.95 -24.7% 3.00 3.00 2.85 02-13 09:46
OW20O2210 2012-03-16 4.80 2.50 -34.2% 6.50 6.50 4.80 02-13 10:16
OW20O2220 2012-03-16 12.00 3.94 -24.7% 13.99 13.99 11.24 02-13 10:12
OW20O2230 2012-03-16 35.50 9.07 -20.4% 36.05 37.50 34.41 02-13 10:12
OW20O2240 2012-03-16 79.85 18.00 -18.4% 79.85 79.85 79.85 02-13 09:51
OW20O2250 2012-03-16 157.20 16.85 -9.7% 150.50 157.20 150.50 02-13 09:21
OW20O2260 2012-03-16 241.40 13.15 +5.8% 233.75 241.40 241.40 02-10 11:13
OW20O2270 2012-03-16 346.55 21.65 +6.7% 346.55 346.55 346.55 02-10 16:01
OW20O2280 2012-03-16 630.00 17.75 +2.9% 630.00 630.00 630.00 12-30 10:04
OW20O2290 2012-03-16 723.70 53.75 +8.0% 723.70 723.70 723.70 01-04 16:54
OW20O2300 2012-03-16 637.50 28.90 -4.3% 635.00 637.50 635.00 01-31 16:31
OW20O2310 2012-03-16 905.00 20.25 -2.2% 905.00 905.00 905.00 01-02 12:48
OW20O2320 2012-03-16 881.00 7.05 +0.8% 881.00 881.00 881.00 01-30 15:49
OW20O2330 2012-03-16 1137.90 52.50 +4.8% 1137.90 1137.90 1137.90 01-05 11:37
OW20R2150 2012-06-15 2.60 0.56 -17.7% 2.61 2.61 2.60 02-13 09:35
OW20R2160 2012-06-15 3.19 0.89 -21.8% 3.19 3.19 3.19 02-10 08:30
OW20R2170 2012-06-15 5.20 0.56 -9.7% 5.14 5.20 5.00 02-10 14:41
OW20R2180 2012-06-15 8.50 1.07 +14.4% 8.50 8.50 8.50 02-10 13:21
OW20R2190 2012-06-15 12.50 2.25 +21.9% 11.50 12.50 11.50 02-10 16:11
OW20R2200 2012-06-15 21.00 4.09 +24.2% 19.00 21.00 19.00 02-10 13:38
OW20R2210 2012-06-15 36.50 3.61 +11.0% 31.90 36.50 31.90 02-10 17:11
OW20R2220 2012-06-15 48.61 4.79 -9.0% 48.93 48.93 48.61 02-09 15:48
OW20R2230 2012-06-15 95.50 17.25 +22.0% 85.00 95.50 85.00 02-10 14:38
OW20R2240 2012-06-15 156.35 30.65 +24.4% 156.35 156.35 156.35 02-10 14:41
OW20R2250 2012-06-15 199.45 63.10 -24.0% 199.45 199.45 199.45 01-26 14:46
OW20R2260 2012-06-15 488.90 90.45 -15.6% 488.90 488.90 488.90 11-23 17:14
OW20R2270 2012-06-15 519.10 19.20 -3.6% 519.10 519.10 519.10 01-12 10:55
OW20R2280 2012-06-15 595.00 4.20 -0.7% 595.00 595.00 595.00 01-16 17:05
OW20R2290 2012-06-15 500.05 6.65 -1.3% 500.05 500.05 500.05 02-02 10:11
OW20R2300 2012-06-15 612.10 6.85 +1.1% 612.10 612.10 612.10 02-02 11:25
OW20R2310 2012-06-15 880.00 77.50 -8.1% 880.00 880.00 880.00 09-29 09:01
OW20R2320 2012-06-15 1050.10 76.25 +7.8% 1050.10 1050.10 1050.10 12-28 10:08
OW20R2330 2012-06-15 960.00 18.05 +1.9% 960.00 960.00 960.00 01-31 17:02
OW20U2150 2012-09-21 9.45 0.85 -8.2% 10.20 9.49 9.45 02-10 09:22
OW20U2160 2012-09-21 14.18 2.13 -13.1% 14.12 14.18 14.12 02-10 11:56
OW20U2170 2012-09-21 39.45 11.55 -22.6% 39.68 39.68 39.45 01-18 13:12
OW20U2180 2012-09-21 39.48 4.55 -10.3% 39.48 39.48 39.48 01-27 13:15
OW20U2190 2012-09-21 40.00 3.68 -8.4% 40.01 40.01 40.00 02-10 11:47
OW20U2200 2012-09-21 75.30 6.35 +9.2% 75.30 75.30 75.30 01-27 09:35
OW20U2210 2012-09-21 140.25 26.50 -15.9% 140.25 140.25 140.25 01-11 10:14
OW20U2220 2012-09-21 113.45 2.30 -2.0% 113.45 113.45 113.45 02-13 09:49
OW20U2230 2012-09-21 130.65 8.85 -6.3% 130.65 130.65 130.65 02-08 10:38
OW20U2240 2012-09-21 0.0%  
OW20U2250 2012-09-21 0.0%  
OW20U2260 2012-09-21 0.0%  
OW20U2270 2012-09-21 610.00 34.40 +6.0% 610.00 610.00 610.00 01-11 14:05
OW20U2280 2012-09-21 460.15 3.05 +0.7% 460.15 460.15 460.15 02-03 14:35
OW20X2170 2012-12-21 37.60 7.07 -15.8% 38.80 38.80 37.60 02-02 16:45
OW20X2180 2012-12-21 43.68 5.10 -10.5% 43.68 43.68 43.68 02-13 08:52
OW20X2190 2012-12-21 61.95 3.90 +6.7% 61.95 61.95 61.95 02-07 09:16
OW20X2200 2012-12-21 79.65 5.00 +6.7% 79.65 79.65 79.65 02-07 09:16
OW20X2210 2012-12-21 98.45 5.05 -4.9% 98.45 98.45 98.45 02-13 09:48
OW20X2220 2012-12-21 133.00 7.10 +5.6% 133.00 133.00 133.00 02-07 14:26
OW20X2230 2012-12-21 149.00 11.75 -7.3% 149.00 149.00 149.00 02-07 09:16
OW20X2240 2012-12-21 199.65 0.30 -0.1% 196.00 199.65 196.00 02-07 15:30
OW20X2250 2012-12-21 0.0%  
OW20X2260 2012-12-21 0.0%  
OW20X2270 2012-12-21 0.0%