AlertSklep Bankier.plNotowaniaKursy walutAlertCentrum finansoweBankier.TVNewsletter
25 lat razem - kliknij i zobacz!
REKLAMA

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - opcje

Filtruj
Data ostatniej aktualizacji:Śr. 07.01.2026, 17:04
Filtry
Wyświetl notowania z dnia:
Pokaż tylko spółki, które miały na bieżącej/ostatniej sesji transakcje. Spółki bez transakcji zostaną ukryte.
Wyczyść
Zatwierdź
Wszystkie kursy w tabeli oraz zmiana są podane w punktach indeksowych.
WalorKursZm. %Zm.L. transakcjiObrót (zł)OtwarcieMaxMinCzasWykonanie
OW20A262900263,60-3,34%-9,1012 636,00263,60263,60263,602025-12-30 12:212026-01-16
OW20A262950306,90-3,41%-10,85653 017,50317,55317,55306,902026-01-05 15:422026-01-16
OW20A263000258,95-3,70%-9,95615 766,50264,00265,70258,952026-01-05 13:242026-01-16
OW20A263050184,65+22,94%34,4511 846,50184,65184,65184,652026-01-02 12:012026-01-16
OW20A263100200,25+19,52%32,7012 002,50200,25200,25200,252026-01-07 11:412026-01-16
OW20A263125180,00+24,22%35,1011 800,00180,00180,00180,002026-01-07 16:112026-01-16
OW20A263150156,50+27,18%33,4523 016,00145,10156,50145,102026-01-07 12:332026-01-16
OW20A263175101,00-9,09%-10,1012 020,00101,00101,00101,002026-01-05 09:572026-01-16
OW20A26320076,95-16,86%-15,6067 946,5082,0084,0071,852026-01-05 16:032026-01-16
OW20A26322550,55-32,82%-24,7074 021,0062,5064,2550,552026-01-05 16:492026-01-16
OW20A26325067,00+36,18%17,8075 200,0063,0067,0063,002026-01-07 16:062026-01-16
OW20A26327552,00+54,72%18,3941 960,0051,0052,0046,002026-01-07 16:112026-01-16
OW20A26330045,00+90,60%21,392011 102,9031,9945,0027,602026-01-07 17:002026-01-16
OW20A26332526,36+64,24%10,3197 003,5025,0329,6921,002026-01-07 16:282026-01-16
OW20A26335021,00+98,86%10,44159 187,4015,8421,0013,992026-01-07 16:492026-01-16
OW20A26337511,03+62,68%4,25131 732,5011,7013,466,702026-01-07 16:232026-01-16
OW20A2634007,52+81,20%3,376375,804,167,524,162026-01-07 16:482026-01-16
OW20A2634253,99+66,95%1,606220,902,353,992,352026-01-07 16:112026-01-16
OW20A2634502,06+35,53%0,54359,302,002,061,872026-01-07 16:492026-01-16
OW20B262900289,90+20,17%48,6515 798,00289,90289,90289,902025-12-15 14:082026-02-20
OW20B262950148,60-5,26%-8,2512 972,00148,60148,60148,602025-11-28 15:542026-02-20
OW20B263000148,80+11,80%15,70114 880,00148,80148,80148,802025-12-11 15:302026-02-20
OW20B263050187,95-1,49%-2,8511 879,50187,95187,95187,952025-12-23 12:222026-02-20
OW20B263100133,15+9,54%11,6027 971,50131,40133,15131,402025-12-19 16:342026-02-20
OW20B263150124,00+10,96%12,2522 363,50112,35124,00112,352025-12-30 15:262026-02-20
OW20B263200129,00+37,02%34,85310 863,50111,35129,00110,002026-01-02 15:142026-02-20
OW20B263250129,00+27,03%27,4519 030,00129,00129,00129,002026-01-07 16:372026-02-20
OW20B26330095,45+26,34%19,9023 697,5083,4095,4583,402026-01-07 16:012026-02-20
OW20B26335047,09+28,45%10,4323 691,4039,5147,0939,512026-01-02 10:452026-02-20
OW20B26340033,17-22,19%-9,4633 405,8040,0140,0133,172026-01-05 13:352026-02-20
OW20B26345031,35+20,35%5,301313,5031,3531,3531,352026-01-07 10:512026-02-20
OW20B26350014,11-28,08%-5,511141,1014,1114,1114,112026-01-05 13:362026-02-20
OW20B26355014,00+25,45%2,843375,0011,9514,0011,552026-01-07 16:102026-02-20
OW20B2636007,45+3,76%0,276463,508,158,157,002026-01-07 15:532026-02-20
OW20B2636504,35-3,55%-0,16143,504,354,354,352026-01-07 10:072026-02-20
OW20C2621001 184,25+0,25%2,90147 370,001 184,251 184,251 184,252026-01-05 09:422026-03-20
OW20C262200629,15-4,98%-33,0016 291,50629,15629,15629,152025-06-27 14:042026-03-20
OW20C262300907,60+2,36%20,9019 076,00907,60907,60907,602025-12-30 11:482026-03-20
OW20C262400809,05+2,70%21,3018 090,50809,05809,05809,052025-12-30 11:482026-03-20
OW20C262500689,900,00%0,0016 899,00689,90689,90689,902025-12-30 17:022026-03-20
OW20C262600608,20+0,50%3,0016 082,00608,20608,20608,202025-12-23 09:362026-03-20
OW20C262700603,95+17,06%88,00218 091,00601,20603,95601,202026-01-02 16:432026-03-20
OW20C262800509,00+2,89%14,30210 240,00515,00515,00509,002026-01-05 09:232026-03-20
OW20C262900399,95+19,82%66,15119 997,50399,95399,95399,952026-01-02 16:332026-03-20
OW20C263000249,60+4,74%11,3012 496,00249,60249,60249,602025-12-30 16:412026-03-20
OW20C263100230,70-1,87%-4,4024 807,50250,05250,05230,702026-01-05 16:402026-03-20
OW20C263150189,85-4,26%-8,4511 898,50189,85189,85189,852026-01-05 11:592026-03-20
OW20C263200186,40+18,35%28,9011 864,00186,40186,40186,402026-01-07 11:532026-03-20
OW20C263300101,80+37,66%27,8511 018,00101,80101,80101,802026-01-02 16:162026-03-20
OW20C26335079,45-4,39%-3,6513 972,5079,4579,4579,452026-01-05 09:532026-03-20
OW20C26340064,65+8,47%5,051646,5064,6564,6564,652026-01-07 15:212026-03-20
OW20C26345029,62+6,70%1,861296,2029,6229,6229,622025-12-30 16:492026-03-20
OW20C26350032,00-10,01%-3,561122 060,0030,3032,0030,302026-01-05 16:492026-03-20
OW20C26355032,90+38,06%9,071987,0032,9032,9032,902026-01-07 16:402026-03-20
OW20C26360018,69+8,73%1,501186,9018,6918,6918,692026-01-07 10:252026-03-20
OW20C26365013,64+11,71%1,433686,0013,8213,8213,642026-01-07 15:432026-03-20
OW20F262400591,30-13,22%-90,0515 913,00591,30591,30591,302025-08-22 13:152026-06-19
OW20F262600319,25-10,51%-37,5013 192,50319,25319,25319,252025-09-10 11:012026-06-19
OW20F262700529,35+3,33%17,05126 467,50529,35529,35529,352025-12-22 13:122026-06-19
OW20F262800282,55-7,89%-24,2012 825,50282,55282,55282,552025-07-22 15:292026-06-19
OW20F262900234,65-5,52%-13,70123 465,00234,65234,65234,652025-11-28 11:442026-06-19
OW20F263000189,05+0,32%0,6011 890,50189,05189,05189,052025-11-27 12:392026-06-19
OW20F263100231,55+4,82%10,6512 315,50231,55231,55231,552025-12-30 15:412026-06-19
OW20F263200225,10+3,83%8,3012 251,00225,10225,10225,102026-01-07 11:522026-06-19
OW20F263300160,00+1,94%3,0511 600,00160,00160,00160,002026-01-05 08:502026-06-19
OW20F263400113,10+11,70%11,8511 131,00113,10113,10113,102026-01-07 16:322026-06-19
OW20F26350066,60-7,50%-5,401666,0066,6066,6066,602026-01-05 11:062026-06-19
OW20F26360048,86+1,18%0,571977,2048,8648,8648,862026-01-05 11:232026-06-19
OW20I262500374,60-15,23%-67,3013 746,00374,60374,60374,602025-09-22 10:302026-09-18
OW20I262600490,00+0,22%1,1014 900,00490,00490,00490,002025-10-31 14:322026-09-18
OW20I262700269,55+8,14%20,3012 695,50269,55269,55269,552025-09-23 11:432026-09-18
OW20I262800405,00-4,73%-20,1028 050,00400,00405,00400,002025-12-29 08:492026-09-18
OW20I262900171,05-3,01%-5,3011 710,50171,05171,05171,052025-09-29 09:452026-09-18
OW20I263000301,60+3,93%11,4013 016,00301,60301,60301,602025-12-30 12:222026-09-18
OW20I263100180,00-7,76%-15,1523 600,00180,00180,00180,002025-12-18 15:082026-09-18
OW20I263200200,30-13,91%-32,35114 021,00200,30200,30200,302026-01-05 13:362026-09-18
OW20I263300180,00+5,26%9,0035 250,00170,00180,00170,002026-01-07 16:152026-09-18
OW20I263400101,65-0,29%-0,3011 016,50101,65101,65101,652025-12-23 15:292026-09-18
OW20I26350068,00+3,58%2,351680,0068,0068,0068,002025-12-19 16:232026-09-18
OW20L263100308,15+27,05%65,6026 181,50310,00310,00308,152026-01-02 16:442026-12-18
OW20L263300191,20-2,12%-4,1517 648,00191,20191,20191,202026-01-05 13:012026-12-18
OW20L263400169,90+7,23%11,4511 699,00169,90169,90169,902026-01-07 15:342026-12-18
OW20L263500118,30+14,30%14,8011 183,00118,30118,30118,302026-01-02 15:332026-12-18
OW20L26360096,90+5,44%5,001969,0096,9096,9096,902026-01-07 10:252026-12-18
OW20M2624500,50+100,00%0,25115,000,500,500,502026-01-07 10:022026-01-16
OW20M2625000,50+92,31%0,24345,000,500,500,502026-01-07 10:112026-01-16
OW20M2625500,50+100,00%0,25360,000,500,500,502026-01-07 11:232026-01-16
OW20M2626000,50+100,00%0,25250,000,500,500,502026-01-07 13:572026-01-16
OW20M2626500,30-53,85%-0,3513,000,300,300,302026-01-02 09:492026-01-16
OW20M2627000,20-80,39%-0,8212,000,200,200,202026-01-05 16:042026-01-16
OW20M2627501,60+60,00%0,60116,001,601,601,602025-12-23 10:002026-01-16
OW20M2628000,20-60,78%-0,31227,100,210,210,202026-01-05 16:282026-01-16
OW20M2628500,50-43,82%-0,3915,000,500,500,502026-01-02 08:452026-01-16
OW20M2629000,23-59,65%-0,34530,900,200,230,202026-01-07 17:002026-01-16
OW20M2629501,00-56,90%-1,3210353,901,991,991,002026-01-02 16:292026-01-16
OW20M2629750,25-62,12%-0,4127,500,250,250,252026-01-07 16:282026-01-16
OW20M2630000,50-48,45%-0,47322,000,700,700,502026-01-07 16:172026-01-16
OW20M2630251,00-38,27%-0,62250,001,001,001,002026-01-07 09:122026-01-16
OW20M2630501,35-45,56%-1,138194,501,001,351,002026-01-07 16:222026-01-16
OW20M2630753,00-21,47%-0,82160,003,003,003,002026-01-07 09:202026-01-16
OW20M2631002,00-62,12%-3,2819768,203,803,801,902026-01-07 16:182026-01-16
OW20M2631253,11-59,24%-4,523172,303,893,893,112026-01-07 16:472026-01-16
OW20M2631503,00-72,01%-7,72252 288,506,006,042,002026-01-07 17:002026-01-16
OW20M2631755,30-65,31%-9,98202 760,809,009,005,302026-01-07 16:492026-01-16
OW20M2632008,00-62,30%-13,225012 453,7017,0017,007,402026-01-07 17:002026-01-16
OW20M26322511,00-62,38%-18,2446 910,7015,1215,3511,002026-01-07 16:332026-01-16
OW20M26325016,00-56,47%-20,765218 932,9031,0031,0016,002026-01-07 17:042026-01-16
OW20M26327525,88-43,90%-20,25913 186,6030,6333,3325,882026-01-07 16:112026-01-16
OW20M26330032,59-46,66%-28,512628 637,4053,0053,0032,002026-01-07 16:492026-01-16
OW20M26332540,63-48,24%-37,87148 714,9067,0067,0040,632026-01-07 16:492026-01-16
OW20M26335060,95-37,81%-37,0511 219,0060,9560,9560,952026-01-07 16:492026-01-16
OW20M26337574,20-37,75%-45,0012 226,0074,2074,2074,202026-01-07 16:162026-01-16
OW20M26340094,10-33,52%-47,451941,0094,1094,1094,102026-01-07 17:002026-01-16
OW20N2625001,75+40,00%0,50117,501,751,751,752026-01-05 17:002026-02-20
OW20N2625502,50+17,92%0,38150,002,502,502,502026-01-02 15:532026-02-20
OW20N2626006,40-34,76%-3,41164,006,406,406,402025-12-12 16:032026-02-20
OW20N2626507,69+6,36%0,462150,407,357,697,352025-12-16 10:302026-02-20
OW20N2627004,15-11,89%-0,56141,504,154,154,152025-12-30 12:592026-02-20
OW20N2627502,87+2,14%0,06258,703,003,002,872026-01-07 16:192026-02-20
OW20N2628003,17-15,01%-0,563103,403,663,663,172026-01-07 16:482026-02-20
OW20N2628504,75-21,49%-1,304198,204,775,354,752026-01-05 16:302026-02-20
OW20N2629004,90-36,20%-2,786310,204,456,124,452026-01-07 16:082026-02-20
OW20N26295010,60-2,57%-0,2851 156,6010,9410,949,012026-01-05 13:392026-02-20
OW20N26300010,01-33,97%-5,156770,9010,0213,0210,012026-01-07 17:002026-02-20
OW20N26305013,30-37,65%-8,0351 133,0014,2515,3013,302026-01-07 16:202026-02-20
OW20N26310021,37-29,31%-8,861213,7021,3721,3721,372026-01-07 09:362026-02-20
OW20N26315027,87-33,96%-14,3351 533,1031,0233,0027,872026-01-07 16:482026-02-20
OW20N26320045,00-21,67%-12,4546 243,2048,5649,8643,862026-01-07 16:122026-02-20
OW20N26325064,00-16,39%-12,5516 400,0064,0064,0064,002026-01-07 10:322026-02-20
OW20N26330080,80-19,48%-19,5532 366,0077,9080,8077,902026-01-07 10:142026-02-20
OW20O2621001,650,00%0,003112,501,501,651,502025-12-29 13:282026-03-20
OW20O2622000,58-73,27%-1,59111,600,580,580,582025-12-15 09:322026-03-20
OW20O2622502,69+43,85%0,82126,902,692,692,692025-12-22 10:082026-03-20
OW20O2623001,99+42,14%0,59119,901,991,991,992026-01-05 12:152026-03-20
OW20O2624002,00-15,25%-0,36390,002,502,502,002025-12-22 14:422026-03-20
OW20O2625003,10+4,38%0,13263,003,203,203,102025-12-30 09:472026-03-20
OW20O2626003,00-39,88%-1,993108,504,104,103,002026-01-02 16:082026-03-20
OW20O2626509,48+8,59%0,751948,009,489,489,482025-12-23 09:082026-03-20
OW20O2627004,70-5,81%-0,293188,004,704,704,702026-01-07 10:222026-03-20
OW20O2627506,65+0,61%0,041133,006,656,656,652026-01-05 15:352026-03-20
OW20O2628006,25-30,56%-2,75162,506,256,256,252026-01-07 11:382026-03-20
OW20O2628509,25-19,14%-2,19192,509,259,259,252026-01-07 10:152026-03-20
OW20O26290011,86-21,04%-3,161118,6011,8611,8611,862026-01-07 16:262026-03-20
OW20O26295015,58-21,03%-4,1522 033,6017,2217,2215,582026-01-07 15:432026-03-20
OW20O26300018,50-29,34%-7,6875 642,5025,0125,0118,502026-01-07 16:162026-03-20
OW20O26305052,00-12,68%-7,551520,0052,0052,0052,002025-12-30 09:412026-03-20
OW20O26310035,00-21,51%-9,59117 933,4035,0039,8035,002026-01-07 16:142026-03-20
OW20O26315099,35-7,97%-8,6012 980,5099,3599,3599,352025-12-22 13:112026-03-20
OW20O26320062,00-15,53%-11,4086 203,0068,0068,0057,002026-01-07 16:392026-03-20
OW20O263250105,00-21,11%-28,1022 120,00107,00107,00105,002026-01-02 11:042026-03-20
OW20O26330095,00-17,53%-20,201950,0095,0095,0095,002026-01-07 12:232026-03-20
OW20O263350203,00-5,12%-10,9512 030,00203,00203,00203,002025-12-29 11:562026-03-20
OW20O263500260,00+6,58%16,0512 600,00260,00260,00260,002026-01-05 13:342026-03-20
OW20R2623003,95-17,88%-0,864223,904,509,993,952026-01-07 16:192026-06-19
OW20R2624007,00-6,29%-0,47170,007,007,007,002026-01-05 11:372026-06-19
OW20R26250015,10-7,19%-1,172297,7014,6715,1014,672025-12-23 13:222026-06-19
OW20R26260014,00-2,91%-0,421140,0014,0014,0014,002026-01-05 13:202026-06-19
OW20R26270023,35-18,64%-5,351233,5023,3523,3523,352026-01-02 12:052026-06-19
OW20R26280026,04-14,00%-4,241260,4026,0426,0426,042026-01-07 15:032026-06-19
OW20R26290047,37+5,13%2,311473,7047,3747,3747,372026-01-05 15:072026-06-19
OW20R26300067,05-17,78%-14,501670,5067,0567,0567,052026-01-02 15:282026-06-19
OW20R26310074,75-15,63%-13,851747,5074,7574,7574,752026-01-07 10:142026-06-19
OW20R263200181,10+7,03%11,90217 767,00176,20181,10176,202025-12-22 10:102026-06-19
OW20R263300252,35-3,35%-8,7512 523,50252,35252,35252,352025-12-15 11:372026-06-19
OW20R263400465,25-10,10%-52,25127 915,00465,25465,25465,252025-10-15 16:092026-06-19
OW20U26240024,87-2,09%-0,531248,7024,8724,8724,872025-12-22 10:512026-09-18
OW20U26250032,80+7,08%2,172921,0029,6532,8029,652025-12-23 15:252026-09-18
OW20U26260031,84+4,36%1,3313 184,0031,8431,8431,842026-01-05 09:352026-09-18
OW20U26270035,74-11,51%-4,651357,4035,7435,7435,742026-01-07 11:262026-09-18
OW20U26280080,60-1,89%-1,5514 030,0080,6080,6080,602025-12-22 13:452026-09-18
OW20U26290079,35+3,93%3,0011 587,0079,3579,3579,352026-01-05 09:422026-09-18
OW20U263000119,60-14,05%-19,5511 196,00119,60119,60119,602025-12-22 14:182026-09-18
OW20U263100212,70+12,81%24,1512 127,00212,70212,70212,702025-12-18 12:292026-09-18
OW20U263200261,30-10,24%-29,8025 254,00264,10264,10261,302025-11-12 12:172026-09-18
OW20U263400326,00-3,86%-13,1013 260,00326,00326,00326,002025-12-22 11:132026-09-18
OW20X26270048,42-14,68%-8,3321 945,6048,8648,8648,422026-01-07 16:492026-12-18
OW20X26280087,95-18,49%-19,9556 184,0093,3593,3586,902025-12-22 16:192026-12-18
OW20X262900105,00-8,02%-9,1511 050,00105,00105,00105,002026-01-02 10:492026-12-18
OW20X263000117,00-3,47%-4,2011 170,00117,00117,00117,002026-01-07 16:262026-12-18
OW20X263200168,00-11,49%-21,8011 680,00168,00168,00168,002026-01-07 09:522026-12-18
REKLAMA