SmartInwestor WojtekBankier VoiceGPWWalutySurowceŚwiatNBPAlertNewsletterSubskrybuj
REKLAMA

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - opcje

Filtruj
Data ostatniej aktualizacji:Wt. 09.06.2026, 17:00
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 886,50680,35708,3680,352026-06-08 11:502027-03-18
OW20C273000669,3-3,01%-20,7516 693,00669,3669,3669,32026-04-152027-03-18
OW20C273100582,35-8,10%-51,35364 072,50583,75583,75582,352026-04-162027-03-18
OW20C273200504,85-9,45%-52,7355 567,50508,6508,6504,82026-04-162027-03-18
OW20C273300428,8-7,58%-35,1514 288,00428,8428,8428,82026-04-222027-03-18
OW20C273400256,8-17,08%-52,912 568,00256,8256,8256,82026-04-302027-03-18
OW20C273500310,0-15,30%-56,013 100,00310,0310,0310,02026-06-01 15:302027-03-18
OW20C273600250,0-2,21%-5,6512 500,00250,0250,0250,02026-06-09 10:332027-03-18
OW20C273700205,0+5,86%11,3512 050,00205,0205,0205,02026-06-09 10:462027-03-18
OW20C273800165,0+7,14%11,011 650,00165,0165,0165,02026-06-09 10:462027-03-18
OW20C273900130,0+7,39%8,9511 300,00130,0130,0130,02026-06-09 10:462027-03-18
OW20C27400095,0-15,10%-16,91950,0095,095,095,02026-06-05 14:312027-03-18
OW20C27410094,0+20,98%16,321 868,0092,894,092,82026-05-252027-03-18
OW20F262300911,45-7,86%-77,8118 229,00911,45911,45911,452026-03-202026-06-18
OW20F262400956,6-2,32%-22,719 566,00956,6956,6956,62026-01-272026-06-18
OW20F262500810,8+4,34%33,7518 108,00810,8810,8810,82026-03-102026-06-18
OW20F262600319,25-10,51%-37,513 192,50319,25319,25319,252025-09-102026-06-18
OW20F262700529,35+3,33%17,05126 467,50529,35529,35529,352025-12-222026-06-18
OW20F262800665,3+1,12%7,416 653,00665,3665,3665,32026-04-072026-06-18
OW20F262900700,0-1,80%-12,8517 000,00700,0700,0700,02026-04-142026-06-18
OW20F263000587,75-7,33%-46,515 877,50587,75587,75587,752026-04-232026-06-18
OW20F263100561,45-10,76%-67,715 614,50561,45561,45561,452026-05-262026-06-18
OW20F263200472,2-11,02%-58,5433 120,00470,0474,95470,02026-05-262026-06-18
OW20F263300318,0-5,09%-17,0513 180,00318,0318,0318,02026-06-09 16:152026-06-18
OW20F263400161,0-28,63%-64,634 473,50136,35161,0136,352026-06-08 15:002026-06-18
OW20F263450177,0-26,20%-62,8511 770,00177,0177,0177,02026-06-03 12:512026-06-18
OW20F263475105,0-48,01%-96,9522 072,00102,2105,0102,22026-05-192026-06-18
OW20F263500136,5-16,21%-26,4719 884,00115,95136,5115,952026-06-09 16:252026-06-18
OW20F26352587,0-40,23%-58,551870,0087,087,087,02026-06-09 09:362026-06-18
OW20F26355071,0-39,32%-46,074 781,7046,6971,046,692026-06-08 16:462026-06-18
OW20F26357576,0-34,43%-39,921 360,0060,076,060,02026-06-09 16:462026-06-18
OW20F26360061,05-22,43%-17,651510 894,5047,069,047,02026-06-09 16:472026-06-18
OW20F26362548,0+13,10%5,561480,0048,048,048,02026-06-09 12:122026-06-18
OW20F26365036,65+12,46%4,0635 376,1040,0440,4336,652026-06-09 16:462026-06-18
OW20F26367534,95+41,38%10,2341 420,7021,7334,9521,732026-06-09 15:422026-06-18
OW20F26370025,53+41,60%7,5187 033,6014,4325,5314,432026-06-09 15:342026-06-18
OW20F26372518,0+36,05%4,771180,0018,018,018,02026-06-09 10:462026-06-18
OW20F26375015,12+63,28%5,8661 697,708,015,128,02026-06-09 15:532026-06-18
OW20F2637758,03+22,78%1,491160,608,038,038,032026-06-09 11:182026-06-18
OW20F2638005,15+39,19%1,4571 107,004,57,04,52026-06-09 16:472026-06-18
OW20F2638255,83-37,58%-3,513300,904,05,834,02026-06-05 10:302026-06-18
OW20F2638503,0+67,60%1,214389,902,03,02,02026-06-09 15:492026-06-18
OW20F2638757,57+151,50%4,56175,707,577,577,572026-06-02 09:352026-06-18
OW20F2639001,0-27,54%-0,38360,001,01,01,02026-06-09 15:582026-06-18
OW20F2639505,0+1,01%0,051500,005,05,05,02026-05-272026-06-18
OW20F2640001,2+15,38%0,16112,001,21,21,22026-06-03 12:302026-06-18
OW20F2640509,81+4,70%0,4453 202,209,010,08,682026-04-222026-06-18
OW20F2641001,0-4,76%-0,05110,001,01,01,02026-05-262026-06-18
OW20G263300318,15-10,63%-37,8516 363,00318,15318,15318,152026-06-09 08:522026-07-16
OW20G263350274,8-12,29%-38,518 244,00274,8274,8274,82026-06-09 08:512026-07-16
OW20G263400231,65-15,07%-41,149 272,00232,8232,8229,952026-06-09 09:212026-07-16
OW20G263550134,25-20,49%-34,611 342,50134,25134,25134,252026-05-222026-07-16
OW20G26360076,45-28,15%-29,9532 267,5072,577,872,52026-06-08 13:312026-07-16
OW20G26365080,0+12,12%8,6553 542,5069,2580,065,02026-06-09 16:452026-07-16
OW20G26370064,35+23,39%12,233 115,0062,964,3559,952026-06-09 15:522026-07-16
OW20G26375037,9-31,46%-17,411 137,0037,937,937,92026-06-05 09:422026-07-16
OW20G26380023,64+7,60%1,672406,4017,023,6417,02026-06-08 16:022026-07-16
OW20G26385018,84-34,76%-10,041188,4018,8418,8418,842026-06-05 09:432026-07-16
OW20G2639009,1-8,17%-0,813204,105,869,15,452026-06-08 16:462026-07-16
OW20G2639506,65-13,19%-1,01166,506,656,656,652026-06-09 10:022026-07-16
OW20G2640004,68-49,57%-4,6193,604,684,684,682026-06-05 09:432026-07-16
OW20G2640502,37-61,08%-3,72123,702,372,372,372026-06-05 11:112026-07-16
OW20G2641003,15+22,09%0,57265,303,383,383,152026-06-02 09:202026-07-16
OW20H263500140,0-31,84%-65,411 400,00140,0140,0140,02026-05-202026-08-20
OW20H263550150,0-27,71%-57,511 500,00150,0150,0150,02026-05-222026-08-20
OW20H263600160,0-26,91%-58,911 600,00160,0160,0160,02026-05-29 15:072026-08-20
OW20H26365081,95-46,32%-70,71819,5081,9581,9581,952026-06-05 16:332026-08-20
OW20H26370053,5-18,20%-11,911 070,0053,553,553,52026-06-08 11:352026-08-20
OW20H26380044,93-26,22%-15,971898,6044,9344,9344,932026-06-05 09:432026-08-20
OW20H26390017,97-21,05%-4,791179,7017,9717,9717,972026-06-08 09:472026-08-20
OW20H26395016,36-4,16%-0,712291,7012,8116,3612,812026-06-08 16:402026-08-20
OW20H2641008,2+6,36%0,49182,008,28,28,22026-06-09 13:212026-08-20
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
OW20I263000640,1-7,97%-55,45112 802,00640,1640,1640,12026-04-212026-09-17
OW20I263100417,0-24,16%-132,8514 170,00417,0417,0417,02026-05-082026-09-17
OW20I263200415,8-13,05%-62,4116 632,00415,8415,8415,82026-06-09 14:312026-09-17
OW20I263300332,0-8,44%-30,6329 880,00332,0332,0332,02026-04-102026-09-17
OW20I263400288,0-22,82%-85,15111 520,00288,0288,0288,02026-05-28 02:002026-09-17
OW20I263500179,75-27,85%-69,411 797,50179,75179,75179,752026-06-08 13:372026-09-17
OW20I263600130,5-45,51%-109,012 610,00130,5130,5130,52026-06-05 09:492026-09-17
OW20I26370067,95-17,74%-14,6525 446,0068,9568,9567,952026-06-08 11:012026-09-17
OW20I26380067,0+11,67%7,032 002,5064,2569,064,252026-06-09 16:212026-09-17
OW20I26390033,34-2,97%-1,022663,7033,0333,3433,032026-06-08 16:352026-09-17
OW20I26400020,39-3,32%-0,73576,7017,2820,3917,282026-06-08 16:352026-09-17
OW20I26410016,8+17,24%2,471168,0016,816,816,82026-06-09 15:372026-09-17
OW20L262700781,8+5,51%40,8517 818,00781,8781,8781,82026-04-082026-12-17
OW20L262800642,95+4,03%24,9112 859,00642,95642,95642,952026-01-292026-12-17
OW20L263100550,0-4,18%-24,015 500,00550,0550,0550,02026-05-142026-12-17
OW20L263200494,3-8,65%-46,814 943,00494,3494,3494,32026-04-162026-12-17
OW20L263300319,35-23,21%-96,513 193,50319,35319,35319,352026-05-122026-12-17
OW20L263400294,0-5,51%-17,1512 940,00294,0294,0294,02026-05-132026-12-17
OW20L263500264,55+18,08%40,512 645,50264,55264,55264,552026-05-062026-12-17
OW20L263600220,0+0,34%0,7512 200,00220,0220,0220,02026-04-142026-12-17
OW20L263700170,0-25,83%-59,211 700,00170,0170,0170,02026-05-262026-12-17
OW20L263800115,0+5,07%5,5511 150,00115,0115,0115,02026-06-09 10:472026-12-17
OW20L263900109,0+21,04%18,9511 090,00109,0109,0109,02026-05-252026-12-17
OW20L26400050,0+6,54%3,071500,0050,050,050,02026-04-292026-12-17
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 939,2048,4848,4848,482026-04-212027-03-18
OW20O27300060,65-8,04%-5,31606,5060,6560,6560,652026-05-142027-03-18
OW20O27310085,0-8,16%-7,551850,0085,085,085,02026-05-182027-03-18
OW20O27320075,0-21,96%-21,11750,0075,075,075,02026-05-252027-03-18
OW20O273300119,85-10,06%-13,411 198,50119,85119,85119,852026-04-152027-03-18
OW20O273400129,35-10,82%-15,711 293,50129,35129,35129,352026-06-09 11:072027-03-18
OW20O273500197,5+5,78%10,811 975,00197,5197,5197,52026-04-212027-03-18
OW20O273600189,5-3,88%-7,6511 895,00189,5189,5189,52026-05-252027-03-18
OW20R2623000,2-45,95%-0,17110,000,20,20,22026-06-02 08:482026-06-18
OW20R2623502,84+78,62%1,251284,002,842,842,842026-03-302026-06-18
OW20R2624003,99+75,00%1,712353,903,143,993,142026-03-302026-06-18
OW20R2625000,4-23,08%-0,12120,000,40,40,42026-05-182026-06-18
OW20R2625500,6+15,38%0,08112,000,60,60,62026-05-182026-06-18
OW20R2626000,2-71,01%-0,49112,000,20,20,22026-05-202026-06-18
OW20R2626501,0-42,53%-0,741160,001,01,01,02026-05-182026-06-18
OW20R2627000,2-16,67%-0,04220,000,20,20,22026-06-09 13:042026-06-18
OW20R2627250,9+83,67%0,41145,000,90,90,92026-05-272026-06-18
OW20R2627500,4+29,03%0,09112,000,40,40,42026-06-03 16:092026-06-18
OW20R2628000,2-81,13%-0,86240,000,20,20,22026-06-09 11:032026-06-18
OW20R2628501,5-23,47%-0,46130,001,51,51,52026-05-192026-06-18
OW20R2629000,6-48,72%-0,57118,000,60,60,62026-06-03 11:412026-06-18
OW20R2629502,56+1,59%0,04125,602,562,562,562026-05-142026-06-18
OW20R2630001,1-19,71%-0,27222,001,11,11,12026-05-252026-06-18
OW20R2630500,7-27,08%-0,2617,000,70,70,72026-06-08 15:292026-06-18
OW20R2631000,5-40,48%-0,3415,000,50,50,52026-06-08 14:152026-06-18
OW20R2631502,68+75,16%1,15153,602,682,682,682026-05-28 02:002026-06-18
OW20R2631753,0+63,04%1,16130,003,03,03,02026-05-262026-06-18
OW20R2632000,7-7,89%-0,06227,000,60,70,62026-06-09 16:352026-06-18
OW20R2632501,3-24,86%-0,43382,001,71,71,32026-06-09 12:392026-06-18
OW20R2632754,87+15,68%0,66148,704,874,874,872026-05-262026-06-18
OW20R2633002,0-43,02%-1,516238,601,932,01,932026-06-09 12:422026-06-18
OW20R2633253,0-36,31%-1,71190,003,03,03,02026-06-09 15:232026-06-18
OW20R2633504,97-22,34%-1,433190,803,955,193,952026-06-09 17:002026-06-18
OW20R26337514,56+36,84%3,9231 433,3012,6814,6512,682026-06-08 10:462026-06-18
OW20R2634008,0-32,89%-3,92141 979,4011,011,846,632026-06-09 17:002026-06-18
OW20R2634258,76-40,89%-6,06187,608,768,768,762026-06-09 11:212026-06-18
OW20R26345011,33-41,39%-8,03402,1016,9216,9211,332026-06-09 16:392026-06-18
OW20R26347516,15-34,62%-8,551161,5016,1516,1516,152026-06-09 10:232026-06-18
OW20R26350025,13-19,27%-6,0145 712,2030,030,018,02026-06-09 16:492026-06-18
OW20R26352529,0-25,16%-9,751580,0029,029,029,02026-06-09 10:212026-06-18
OW20R26355037,0-23,14%-11,141811 596,9045,6345,6330,02026-06-09 16:482026-06-18
OW20R26357541,33-30,01%-17,721413,3041,3341,3341,332026-06-09 11:532026-06-18
OW20R26360051,55+10,13%4,74105 396,5070,070,047,02026-06-09 16:112026-06-18
OW20R26362564,15+80,55%28,6263 624,5065,4565,4555,252026-06-09 16:462026-06-18
OW20R26365078,0+54,00%27,35107 850,5085,085,071,02026-06-09 16:292026-06-18
OW20R263675128,0+102,05%64,6511 280,00128,0128,0128,02026-06-05 16:232026-06-18
OW20R26370099,0+15,05%12,95912 190,00137,0137,099,02026-06-09 15:532026-06-18
OW20R263725102,85-6,41%-7,0511 028,50102,85102,85102,852026-05-252026-06-18
OW20R263750147,3+15,80%20,135 972,00150,3150,3147,32026-06-09 15:382026-06-18
OW20R263800207,95+21,18%36,3512 079,50207,95207,95207,952026-06-09 16:482026-06-18
OW20R263900242,0-5,32%-13,637 630,00277,0277,0242,02026-05-252026-06-18
OW20R264000579,45+19,89%96,1515 794,50579,45579,45579,452026-04-302026-06-18
OW20R264050627,5+17,93%95,416 275,00627,5627,5627,52026-04-302026-06-18
OW20S2631004,94+9,05%0,41299,004,964,964,942026-06-08 10:302026-07-16
OW20S2631504,46-24,02%-1,41144,604,464,464,462026-06-09 09:562026-07-16
OW20S2632007,0-18,98%-1,64170,007,07,07,02026-06-09 10:042026-07-16
OW20S2632509,87-2,18%-0,221197,409,879,879,872026-06-05 11:212026-07-16
OW20S26330014,25-19,94%-3,554773,9017,4717,4712,652026-06-09 16:172026-07-16
OW20S26335099,65+12,60%11,151996,5099,6599,6599,652026-04-302026-07-16
OW20S26340028,0-18,08%-6,1833 080,0033,033,028,02026-06-09 12:542026-07-16
OW20S26345030,02-40,20%-20,181300,2030,0230,0230,022026-06-02 10:032026-07-16
OW20S26350050,0-21,20%-13,4532 800,0060,060,050,02026-06-09 15:422026-07-16
OW20S26355098,25+13,19%11,451982,5098,2598,2598,252026-06-08 09:252026-07-16
OW20S26360090,85+15,88%12,4521 895,5098,798,790,852026-06-09 14:122026-07-16
OW20S263700155,0+87,76%72,45115 500,00155,0155,0155,02026-06-05 15:472026-07-16
OW20T26315017,6-17,29%-3,682577,4020,0720,0717,62026-06-09 13:202026-08-20
OW20T26320023,0-16,03%-4,391230,0023,023,023,02026-06-09 14:062026-08-20
OW20T26330040,42-8,05%-3,5412 021,0040,4240,4240,422026-06-09 15:002026-08-20
OW20T26340061,1-10,01%-6,813 055,0061,161,161,12026-06-09 16:122026-08-20
OW20T26350085,6-7,71%-7,1521 634,0077,885,677,82026-05-272026-08-20
OW20U2624002,1-17,00%-0,432189,002,12,12,12026-05-262026-09-17
OW20U2625003,0+27,12%0,644478,002,363,02,362026-06-05 14:442026-09-17
OW20U2626003,56+26,69%0,75135,603,563,563,562026-06-03 11:392026-09-17
OW20U26270014,47-45,83%-12,2411 447,0014,4714,4714,472026-04-082026-09-17
OW20U2628007,24+2,70%0,192297,107,997,997,242026-06-08 15:092026-09-17
OW20U2629009,2-22,95%-2,7421 120,0010,010,09,22026-06-09 16:482026-09-17
OW20U26300016,0-11,75%-2,131160,0016,016,016,02026-06-09 15:432026-09-17
OW20U26310023,06-16,87%-4,681230,6023,0623,0623,062026-06-09 15:362026-09-17
OW20U26320034,69-16,87%-7,041346,9034,6934,6934,692026-06-09 15:372026-09-17
OW20U26330052,7-13,82%-8,4511 054,0052,752,752,72026-06-09 16:212026-09-17
OW20U26340093,0+23,18%17,521 731,5080,1593,080,152026-06-05 16:152026-09-17
OW20U26350098,3-21,80%-27,41983,0098,398,398,32026-06-02 11:182026-09-17
OW20U263600142,55-6,80%-10,411 425,50142,55142,55142,552026-05-272026-09-17
OW20U263700190,0+28,51%42,1511 900,00190,0190,0190,02026-06-02 10:082026-09-17
OW20U263800270,95+54,70%95,812 709,50270,95270,95270,952026-05-272026-09-17
OW20U264000511,95+37,33%139,1515 119,50511,95511,95511,952026-05-152026-09-17
OW20X26270013,59+6,84%0,871543,6013,5913,5913,592026-05-272026-12-17
OW20X26280018,02-15,72%-3,361180,2018,0218,0218,022026-05-252026-12-17
OW20X26290042,24+9,49%3,661422,4042,2442,2442,242026-05-082026-12-17
OW20X26300043,21+9,56%3,7712 592,6043,2143,2143,212026-06-08 09:532026-12-17
OW20X26310054,8-24,05%-17,351548,0054,854,854,82026-05-182026-12-17
OW20X26320066,25-3,78%-2,61662,5066,2566,2566,252026-06-09 11:062026-12-17
OW20X263300108,0-3,66%-4,111 080,00108,0108,0108,02026-05-142026-12-17
OW20X263400112,15-10,53%-13,211 121,50112,15112,15112,152026-05-252026-12-17
OW20X263500186,6-2,25%-4,311 866,00186,6186,6186,62026-05-062026-12-17
OW20X263600220,0+11,28%22,3226 274,00218,6220,0218,62026-05-142026-12-17
OW20X263700468,65-7,78%-39,5514 686,50468,65468,65468,652026-03-042026-12-17
REKLAMA