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

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - opcje

Filtruj
Data ostatniej aktualizacji:Pt. 05.06.2026, 10:30
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
OW20C273000669,3-3,01%-20,7516 693,00669,3669,3669,32026-04-15 02:002027-03-18
OW20C273100582,35-8,10%-51,35364 072,50583,75583,75582,352026-04-16 02:002027-03-18
OW20C273200504,85-9,45%-52,7355 567,50508,6508,6504,82026-04-16 02:002027-03-18
OW20C273300428,8-7,58%-35,1514 288,00428,8428,8428,82026-04-22 02:002027-03-18
OW20C273400256,8-17,08%-52,912 568,00256,8256,8256,82026-04-30 02:002027-03-18
OW20C273500310,0-15,30%-56,013 100,00310,0310,0310,02026-06-01 15:302027-03-18
OW20C273600270,0+5,30%13,612 700,00270,0270,0270,02026-06-02 09:542027-03-18
OW20C273700220,0+14,79%28,3512 200,00220,0220,0220,02026-06-02 09:382027-03-18
OW20C273800180,0+13,07%20,811 800,00180,0180,0180,02026-06-02 10:092027-03-18
OW20C273900140,0+12,90%16,011 400,00140,0140,0140,02026-06-02 09:592027-03-18
OW20C274000103,0-5,42%-5,922 060,00103,0103,0103,02026-06-03 11:152027-03-18
OW20C27410094,0+20,98%16,321 868,0092,894,092,82026-05-25 15:332027-03-18
OW20F262300911,45-7,86%-77,8118 229,00911,45911,45911,452026-03-20 16:262026-06-18
OW20F262400956,6-2,32%-22,719 566,00956,6956,6956,62026-01-27 12:352026-06-18
OW20F262500810,8+4,34%33,7518 108,00810,8810,8810,82026-03-10 11:552026-06-18
OW20F262600319,25-10,51%-37,513 192,50319,25319,25319,252025-09-10 11:012026-06-18
OW20F262700529,35+3,33%17,05126 467,50529,35529,35529,352025-12-22 13:122026-06-18
OW20F262800665,3+1,12%7,416 653,00665,3665,3665,32026-04-07 02:002026-06-18
OW20F262900700,0-1,80%-12,8517 000,00700,0700,0700,02026-04-14 02:002026-06-18
OW20F263000587,75-7,33%-46,515 877,50587,75587,75587,752026-04-23 02:002026-06-18
OW20F263100561,45-10,76%-67,715 614,50561,45561,45561,452026-05-26 13:342026-06-18
OW20F263200472,2-11,02%-58,5433 120,00470,0474,95470,02026-05-26 09:322026-06-18
OW20F263300294,0-23,95%-92,612 940,00294,0294,0294,02026-06-05 10:052026-06-18
OW20F263400252,0-13,85%-40,512 520,00252,0252,0252,02026-05-29 16:492026-06-18
OW20F263450177,0-26,20%-62,8511 770,00177,0177,0177,02026-06-03 12:512026-06-18
OW20F263475105,0-48,01%-96,9522 072,00102,2105,0102,22026-05-19 02:002026-06-18
OW20F263500145,0-27,23%-54,2511 450,00145,0145,0145,02026-06-03 10:192026-06-18
OW20F263525104,0-44,21%-82,411 040,00104,0104,0104,02026-06-05 10:262026-06-18
OW20F26355085,0-49,55%-83,51850,0085,085,085,02026-06-05 09:392026-06-18
OW20F26357579,65-51,70%-85,2554 406,5091,1104,078,652026-06-01 15:392026-06-18
OW20F26360053,0-60,91%-82,663 751,0072,2572,2553,02026-06-05 10:052026-06-18
OW20F26362573,55-27,89%-28,451735,5073,5573,5573,552026-06-02 09:022026-06-18
OW20F26365034,96-67,88%-73,891349,6034,9634,9634,962026-06-05 09:402026-06-18
OW20F26367555,0+78,11%24,121550,0055,055,055,02026-06-02 09:412026-06-18
OW20F26370023,5-37,86%-14,32153 365,6028,028,019,272026-06-05 10:302026-06-18
OW20F26372525,55+36,70%6,8641 928,7036,2636,2623,332026-06-02 16:112026-06-18
OW20F26375013,04-43,18%-9,914490,4014,014,011,02026-06-05 09:262026-06-18
OW20F2637759,11-47,19%-8,14191,109,119,119,112026-06-05 10:092026-06-18
OW20F2638006,44-48,52%-6,078908,507,27,26,442026-06-05 10:092026-06-18
OW20F2638254,81-48,50%-4,532184,304,04,814,02026-06-05 10:072026-06-18
OW20F2638503,62-48,36%-3,392142,403,53,623,52026-06-05 10:072026-06-18
OW20F2638757,57+151,50%4,56175,707,577,577,572026-06-02 09:352026-06-18
OW20F2639003,480,00%0,02104,403,483,483,482026-06-03 09:182026-06-18
OW20F2639505,0+1,01%0,051500,005,05,05,02026-05-27 14:232026-06-18
OW20F2640001,2+15,38%0,16112,001,21,21,22026-06-03 12:302026-06-18
OW20F2640509,81+4,70%0,4453 202,209,010,08,682026-04-22 02:002026-06-18
OW20F2641001,0-4,76%-0,05110,001,01,01,02026-05-26 10:182026-06-18
OW20G263300298,8-3,98%-12,412 988,00298,8298,8298,82026-05-18 02:002026-07-16
OW20G263350281,9-19,39%-67,8214 087,00281,5281,9281,52026-05-07 02:002026-07-16
OW20G263400223,95-28,22%-88,05211 793,00243,8243,8223,952026-05-07 02:002026-07-16
OW20G263550134,25-20,49%-34,611 342,50134,25134,25134,252026-05-22 02:002026-07-16
OW20G26360099,9+12,75%11,321 759,0076,099,976,02026-05-20 02:002026-07-16
OW20G26365071,4-41,33%-50,31714,0071,471,471,42026-06-05 09:412026-07-16
OW20G26370052,95-29,21%-21,851529,5052,9552,9552,952026-06-05 09:422026-07-16
OW20G26375037,9-31,46%-17,411 137,0037,937,937,92026-06-05 09:422026-07-16
OW20G26380027,13-32,85%-13,271542,6027,1327,1327,132026-06-05 09:422026-07-16
OW20G26385018,84-34,76%-10,041188,4018,8418,8418,842026-06-05 09:432026-07-16
OW20G26390020,5+27,49%4,421205,0020,520,520,52026-05-22 02:002026-07-16
OW20G26395022,11+16,37%3,1112 211,0022,1122,1122,112026-05-27 10:082026-07-16
OW20G2640004,68-49,57%-4,6193,604,684,684,682026-06-05 09:432026-07-16
OW20G2640504,3-25,73%-1,49294,305,135,134,32026-06-03 10:242026-07-16
OW20G2641003,15+22,09%0,57265,303,383,383,152026-06-02 09:202026-07-16
OW20H263500140,0-31,84%-65,411 400,00140,0140,0140,02026-05-20 02:002026-08-20
OW20H263550150,0-27,71%-57,511 500,00150,0150,0150,02026-05-22 02:002026-08-20
OW20H263600160,0-26,91%-58,911 600,00160,0160,0160,02026-05-29 15:072026-08-20
OW20H263650155,9+5,69%8,411 559,00155,9155,9155,92026-05-25 16:462026-08-20
OW20H26370092,95+1,09%1,01929,5092,9592,9592,952026-06-03 13:502026-08-20
OW20H26380044,93-26,22%-15,971898,6044,9344,9344,932026-06-05 09:432026-08-20
OW20H26390030,84+17,31%4,551308,4030,8430,8430,842026-05-20 02:002026-08-20
OW20H26395026,91-0,66%-0,181269,1026,9126,9126,912026-06-03 09:232026-08-20
OW20H26410011,01+26,55%2,312224,7011,4611,4611,012026-06-02 15:032026-08-20
OW20I262500745,25-11,20%-93,9517 452,50745,25745,25745,252026-03-19 09:422026-09-17
OW20I262600980,5-10,94%-120,419 805,00980,5980,5980,52026-04-20 02:002026-09-17
OW20I262700269,55+8,14%20,312 695,50269,55269,55269,552025-09-23 11:432026-09-17
OW20I262800485,0-22,59%-141,55133 950,00485,0485,0485,02026-03-03 12:132026-09-17
OW20I262900485,45-2,66%-13,2514 854,50485,45485,45485,452026-01-23 09:072026-09-17
OW20I263000640,1-7,97%-55,45112 802,00640,1640,1640,12026-04-21 02:002026-09-17
OW20I263100417,0-24,16%-132,8514 170,00417,0417,0417,02026-05-08 02:002026-09-17
OW20I263200441,7-8,55%-41,3318 400,50472,0472,0441,72026-06-02 13:562026-09-17
OW20I263300332,0-8,44%-30,6329 880,00332,0332,0332,02026-04-10 02:002026-09-17
OW20I263400288,0-22,82%-85,15111 520,00288,0288,0288,02026-05-28 09:472026-09-17
OW20I263500216,85-36,28%-123,45414 648,50250,0250,0216,852026-05-26 16:372026-09-17
OW20I263600130,5-45,51%-109,012 610,00130,5130,5130,52026-06-05 09:492026-09-17
OW20I26370090,4-40,95%-62,713 616,0090,490,490,42026-06-05 09:462026-09-17
OW20I26380060,2-22,17%-17,1511 204,0060,260,260,22026-06-05 09:472026-09-17
OW20I26390056,75+19,60%9,321 032,5046,556,7546,52026-05-25 09:342026-09-17
OW20I26400024,02-26,18%-8,521480,4024,0224,0224,022026-06-05 09:472026-09-17
OW20I26410016,43-18,90%-3,831164,3016,4316,4316,432026-06-05 09:132026-09-17
OW20L262700781,8+5,51%40,8517 818,00781,8781,8781,82026-04-08 02:002026-12-17
OW20L262800642,95+4,03%24,9112 859,00642,95642,95642,952026-01-29 11:442026-12-17
OW20L263100550,0-4,18%-24,015 500,00550,0550,0550,02026-05-14 02:002026-12-17
OW20L263200494,3-8,65%-46,814 943,00494,3494,3494,32026-04-16 02:002026-12-17
OW20L263300319,35-23,21%-96,513 193,50319,35319,35319,352026-05-12 02:002026-12-17
OW20L263400294,0-5,51%-17,1512 940,00294,0294,0294,02026-05-13 02:002026-12-17
OW20L263500264,55+18,08%40,512 645,50264,55264,55264,552026-05-06 02:002026-12-17
OW20L263600220,0+0,34%0,7512 200,00220,0220,0220,02026-04-14 02:002026-12-17
OW20L263700170,0-25,83%-59,211 700,00170,0170,0170,02026-05-26 13:542026-12-17
OW20L263800115,0-12,91%-17,0511 150,00115,0115,0115,02026-06-05 10:002026-12-17
OW20L263900109,0+21,04%18,9511 090,00109,0109,0109,02026-05-25 16:482026-12-17
OW20L26400050,0+6,54%3,071500,0050,050,050,02026-04-29 02:002026-12-17
OW20L26410046,07-12,91%-6,8311 842,8046,0746,0746,072026-06-05 10:132026-12-17
OW20O27280027,83-12,29%-3,911 948,1027,8327,8327,832026-06-02 10:262027-03-18
OW20O27290048,48+0,98%0,4711 939,2048,4848,4848,482026-04-21 02:002027-03-18
OW20O27300060,65-8,04%-5,31606,5060,6560,6560,652026-05-14 02:002027-03-18
OW20O27310085,0-8,16%-7,551850,0085,085,085,02026-05-18 02:002027-03-18
OW20O27320075,0-21,96%-21,11750,0075,075,075,02026-05-25 16:312027-03-18
OW20O273300119,85-10,06%-13,411 198,50119,85119,85119,852026-04-15 02:002027-03-18
OW20O273400124,3-17,76%-26,8511 243,00124,3124,3124,32026-05-25 09:262027-03-18
OW20O273500197,5+5,78%10,811 975,00197,5197,5197,52026-04-21 02:002027-03-18
OW20O273600189,5-3,88%-7,6511 895,00189,5189,5189,52026-05-25 13:292027-03-18
OW20R2623000,2-45,95%-0,17110,000,20,20,22026-06-02 08:482026-06-18
OW20R2623502,84+78,62%1,251284,002,842,842,842026-03-30 12:452026-06-18
OW20R2624003,99+75,00%1,712353,903,143,993,142026-03-30 10:062026-06-18
OW20R2625000,4-23,08%-0,12120,000,40,40,42026-05-18 02:002026-06-18
OW20R2625500,6+15,38%0,08112,000,60,60,62026-05-18 02:002026-06-18
OW20R2626000,2-71,01%-0,49112,000,20,20,22026-05-20 02:002026-06-18
OW20R2626501,0-42,53%-0,741160,001,01,01,02026-05-18 02:002026-06-18
OW20R2627000,2-61,54%-0,32212,000,50,50,22026-05-28 16:442026-06-18
OW20R2627250,9+83,67%0,41145,000,90,90,92026-05-27 09:172026-06-18
OW20R2627500,4+29,03%0,09112,000,40,40,42026-06-03 16:092026-06-18
OW20R2628000,4+11,11%0,04224,000,40,40,42026-06-03 16:122026-06-18
OW20R2628501,5-23,47%-0,46130,001,51,51,52026-05-19 02:002026-06-18
OW20R2629000,6-48,72%-0,57118,000,60,60,62026-06-03 11:412026-06-18
OW20R2629502,56+1,59%0,04125,602,562,562,562026-05-14 02:002026-06-18
OW20R2630001,1-19,71%-0,27222,001,11,11,12026-05-25 10:012026-06-18
OW20R2630501,1+46,67%0,35111,001,11,11,12026-06-03 11:382026-06-18
OW20R2631000,8-41,18%-0,562108,001,01,00,82026-05-29 14:312026-06-18
OW20R2631502,68+75,16%1,15153,602,682,682,682026-05-28 09:272026-06-18
OW20R2631753,0+63,04%1,16130,003,03,03,02026-05-26 14:372026-06-18
OW20R2632001,39+37,62%0,383323,001,391,51,392026-06-03 13:452026-06-18
OW20R2632502,0+16,28%0,28140,002,02,02,02026-06-05 08:452026-06-18
OW20R2632754,87+15,68%0,66148,704,874,874,872026-05-26 09:392026-06-18
OW20R2633004,0+45,99%1,26279,903,994,03,992026-06-05 10:102026-06-18
OW20R2633256,3-20,55%-1,632130,506,756,756,32026-05-27 14:222026-06-18
OW20R2633506,76+40,54%1,953735,906,06,766,02026-06-05 09:422026-06-18
OW20R2633755,27-34,94%-2,831263,505,275,275,272026-06-03 16:492026-06-18
OW20R26340012,19+49,57%4,04112 120,909,9912,198,462026-06-05 10:082026-06-18
OW20R26342514,0-1,89%-0,271140,0014,014,014,02026-06-01 10:022026-06-18
OW20R26345018,51+36,61%4,961370,2018,5118,5118,512026-06-05 09:172026-06-18
OW20R26347522,88+33,96%5,81228,8022,8822,8822,882026-06-05 09:162026-06-18
OW20R26350028,81+33,26%7,1961 620,9024,8728,8124,872026-06-05 10:072026-06-18
OW20R26352530,49-5,34%-1,721304,9030,4930,4930,492026-06-03 11:242026-06-18
OW20R26355047,47+38,76%13,2631 768,7044,047,4742,72026-06-05 10:062026-06-18
OW20R26357552,5-19,72%-12,91525,0052,552,552,52026-06-02 14:542026-06-18
OW20R26360065,0+26,83%13,7553 240,0062,070,062,02026-06-05 10:232026-06-18
OW20R26362549,21-45,74%-41,4911 968,4049,2149,2149,212026-06-02 10:062026-06-18
OW20R26365075,15+31,04%17,832 329,5080,880,875,152026-06-03 14:102026-06-18
OW20R26367577,8+1,43%1,121 581,0080,380,377,82026-05-29 09:072026-06-18
OW20R263700110,9+79,89%49,2511 109,00110,9110,9110,92026-06-03 12:492026-06-18
OW20R263725102,85-6,41%-7,0511 028,50102,85102,85102,852026-05-25 16:492026-06-18
OW20R263750137,9+91,26%65,811 379,00137,9137,9137,92026-05-26 16:112026-06-18
OW20R263800161,0-4,20%-7,05713 687,50181,0181,0161,02026-05-25 16:432026-06-18
OW20R263900242,0-5,32%-13,637 630,00277,0277,0242,02026-05-25 12:352026-06-18
OW20R264000579,45+19,89%96,1515 794,50579,45579,45579,452026-04-30 02:002026-06-18
OW20R264050627,5+17,93%95,416 275,00627,5627,5627,52026-04-30 02:002026-06-18
OW20S2631003,25-40,26%-2,19132,503,253,253,252026-06-02 15:082026-07-16
OW20S2631504,33-13,23%-0,66283,304,04,334,02026-06-03 16:252026-07-16
OW20S2632006,66-16,96%-1,36166,606,666,666,662026-06-03 10:222026-07-16
OW20S26325013,05-37,35%-7,7822 596,0012,9113,0512,912026-05-25 12:082026-07-16
OW20S26330016,87-20,42%-4,3361 129,6014,2416,8713,12026-06-02 15:102026-07-16
OW20S26335099,65+12,60%11,151996,5099,6599,6599,652026-04-30 02:002026-07-16
OW20S26340027,78-7,00%-2,092562,8028,528,527,782026-06-01 14:252026-07-16
OW20S26345030,02-40,20%-20,181300,2030,0230,0230,022026-06-02 10:032026-07-16
OW20S26350053,0-1,76%-0,951530,0053,053,053,02026-06-03 16:252026-07-16
OW20S26355080,2+27,20%17,1512 406,0080,280,280,22026-06-05 10:072026-07-16
OW20S263600101,85+25,28%20,5515 092,50101,85101,85101,852026-06-05 10:062026-07-16
OW20T26315019,8-16,10%-3,83537,7016,8119,816,812026-06-02 15:072026-08-20
OW20T26320025,29-9,48%-2,651252,9025,2925,2925,292026-05-28 14:042026-08-20
OW20T26330039,0-9,66%-4,171390,0039,039,039,02026-05-28 15:212026-08-20
OW20T26340074,55-17,81%-16,1532 241,5074,874,874,552026-05-22 02:002026-08-20
OW20T26350085,6-7,71%-7,1521 634,0077,885,677,82026-05-27 14:582026-08-20
OW20U2624002,1-17,00%-0,432189,002,12,12,12026-05-26 16:362026-09-17
OW20U2625002,360,00%0,01118,002,362,362,362026-06-05 10:142026-09-17
OW20U2626003,56+26,69%0,75135,603,563,563,562026-06-03 11:392026-09-17
OW20U26270014,47-45,83%-12,2411 447,0014,4714,4714,472026-04-08 02:002026-09-17
OW20U2628007,02-0,28%-0,021210,607,027,027,022026-06-01 16:372026-09-17
OW20U26290013,01+26,31%2,711130,1013,0113,0113,012026-06-05 09:182026-09-17
OW20U26300015,37-30,29%-6,681153,7015,3715,3715,372026-05-25 15:352026-09-17
OW20U26310027,0+11,71%2,8322 700,0027,027,027,02026-06-05 09:052026-09-17
OW20U26320035,72-13,82%-5,7325 104,8043,1643,1635,722026-05-28 10:222026-09-17
OW20U26330055,5-13,28%-8,511 110,0055,555,555,52026-06-02 09:162026-09-17
OW20U26340093,2-19,55%-22,6521 875,5094,3594,3593,22026-05-14 02:002026-09-17
OW20U26350098,3-21,80%-27,41983,0098,398,398,32026-06-02 11:182026-09-17
OW20U263600142,55-6,80%-10,411 425,50142,55142,55142,552026-05-27 13:592026-09-17
OW20U263700190,0+28,51%42,1511 900,00190,0190,0190,02026-06-02 10:082026-09-17
OW20U263800270,95+54,70%95,812 709,50270,95270,95270,952026-05-27 11:212026-09-17
OW20U264000511,95+37,33%139,1515 119,50511,95511,95511,952026-05-15 02:002026-09-17
OW20X26270013,59+6,84%0,871543,6013,5913,5913,592026-05-27 14:192026-12-17
OW20X26280018,02-15,72%-3,361180,2018,0218,0218,022026-05-25 12:012026-12-17
OW20X26290042,24+9,49%3,661422,4042,2442,2442,242026-05-08 02:002026-12-17
OW20X26300037,38+3,09%1,1211 121,4037,3837,3837,382026-05-28 09:382026-12-17
OW20X26310054,8-24,05%-17,351548,0054,854,854,82026-05-18 02:002026-12-17
OW20X26320066,55+2,54%1,651665,5066,5566,5566,552026-05-27 14:022026-12-17
OW20X263300108,0-3,66%-4,111 080,00108,0108,0108,02026-05-14 02:002026-12-17
OW20X263400112,15-10,53%-13,211 121,50112,15112,15112,152026-05-25 13:162026-12-17
OW20X263500186,6-2,25%-4,311 866,00186,6186,6186,62026-05-06 02:002026-12-17
OW20X263600220,0+11,28%22,3226 274,00218,6220,0218,62026-05-14 02:002026-12-17
OW20X263700468,65-7,78%-39,5514 686,50468,65468,65468,652026-03-04 09:252026-12-17
REKLAMA