AlertSmartNotowaniaKursy 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:Pt. 27.03.2026, 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
OW20C273100333,15+5,24%16,626 153,00282,15333,15282,152026-03-23 12:202027-03-19
OW20C273200192,15-23,32%-58,4511 921,50192,15192,15192,152026-03-23 10:592027-03-19
OW20C273300164,05-15,11%-29,211 640,50164,05164,05164,052026-03-23 09:572027-03-19
OW20C273400125,0-18,51%-28,411 250,00125,0125,0125,02026-03-23 10:072027-03-19
OW20C273500156,0+19,95%25,9511 560,00156,0156,0156,02026-03-25 16:422027-03-19
OW20C273600112,0-14,31%-18,733 370,00115,0115,0110,02026-03-27 16:272027-03-19
OW20C27370086,0-16,22%-16,6543 615,0092,092,086,02026-03-27 13:332027-03-19
OW20D263000353,75-6,43%-24,3439 733,00363,15364,95353,752026-03-18 15:372026-04-17
OW20D263100206,0+3,83%7,614 120,00206,0206,0206,02026-03-23 15:572026-04-17
OW20D263125104,0-41,98%-75,2566 150,00101,0104,0101,02026-03-23 12:052026-04-17
OW20D263150162,25+10,04%14,813 245,00162,25162,25162,252026-03-25 09:142026-04-17
OW20D26317595,05-33,76%-48,4532 726,5088,8595,0588,752026-03-23 09:332026-04-17
OW20D263200121,2-24,11%-38,533 402,00109,0121,2109,02026-03-27 16:422026-04-17
OW20D26322599,0-30,26%-42,9543 948,00100,35102,093,452026-03-27 10:132026-04-17
OW20D26325080,0-36,08%-45,1564 751,0079,080,078,12026-03-27 17:002026-04-17
OW20D26327574,0-32,23%-35,221 441,5070,1574,070,152026-03-27 15:482026-04-17
OW20D26330066,95-28,59%-26,81313 312,00100,0100,059,02026-03-27 16:312026-04-17
OW20D26332568,8-8,21%-6,151688,0068,868,868,82026-03-26 11:022026-04-17
OW20D26335041,21-39,44%-26,8431 267,2044,9744,9740,542026-03-27 10:142026-04-17
OW20D26337528,17-35,60%-15,573867,8028,330,3128,172026-03-24 14:102026-04-17
OW20D26340032,0-32,30%-15,27197 246,2030,532,024,52026-03-27 16:392026-04-17
OW20D26342525,0-34,96%-13,442445,0019,525,019,52026-03-27 16:312026-04-17
OW20D26345020,0-35,40%-10,96154 396,4019,8620,015,152026-03-27 16:482026-04-17
OW20D26347515,2-37,76%-9,2271 177,4015,215,210,52026-03-27 16:332026-04-17
OW20D26350011,05-41,25%-7,76366 749,7014,7814,788,012026-03-27 16:492026-04-17
OW20D2635258,15-44,25%-6,473330,108,618,618,12026-03-27 16:392026-04-17
OW20D26355010,5+15,38%1,4112 377,9010,010,510,02026-03-26 16:482026-04-17
OW20D2635754,0-51,40%-4,232590,005,55,54,02026-03-27 13:292026-04-17
OW20D2636003,0-47,92%-2,76130,003,03,03,02026-03-27 12:402026-04-17
OW20D2636253,25-19,15%-0,772605,002,83,252,82026-03-23 12:232026-04-17
OW20D2636503,59+39,69%1,02271,803,593,593,592026-03-26 16:452026-04-17
OW20D2637001,0-52,83%-1,12370,001,01,01,02026-03-24 16:412026-04-17
OW20D2637500,26-88,50%-2,012,600,260,260,262026-03-09 13:312026-04-17
OW20D2638004,86+41,69%1,43148,604,864,864,862026-03-05 10:272026-04-17
OW20D2638502,5+50,60%0,84125,002,52,52,52026-03-06 16:302026-04-17
OW20E26325093,0-43,65%-72,05219 450,00101,5101,593,02026-03-27 12:012026-05-15
OW20E26330098,0+35,83%25,8522 000,00102,0102,098,02026-03-25 14:212026-05-15
OW20E26335031,0-41,89%-22,3522 509,5037,7937,7931,02026-03-23 11:022026-05-15
OW20E26340040,65-33,03%-20,051813,0040,6540,6540,652026-03-27 10:102026-05-15
OW20E26345027,1-26,16%-9,612 710,0027,127,127,12026-03-24 09:462026-05-15
OW20E26350024,39+26,64%5,134873,1015,1324,3911,052026-03-23 15:032026-05-15
OW20E26355012,0-36,03%-6,761120,0012,012,012,02026-03-24 09:032026-05-15
OW20E2636009,94-41,39%-7,022208,0010,8610,869,942026-03-27 16:402026-05-15
OW20E2636508,8-15,55%-1,62188,008,88,88,82026-03-26 11:092026-05-15
OW20E2637006,19-4,77%-0,312228,105,546,195,542026-03-26 14:572026-05-15
OW20E2637504,0+53,26%1,391400,004,04,04,02026-03-25 11:542026-05-15
OW20E2638003,5+36,72%0,941455,003,53,53,52026-03-26 15:382026-05-15
OW20F262300911,45-7,86%-77,8118 229,00911,45911,45911,452026-03-20 16:262026-06-19
OW20F262400956,6-2,32%-22,719 566,00956,6956,6956,62026-01-27 12:352026-06-19
OW20F262500810,8+4,34%33,7518 108,00810,8810,8810,82026-03-10 11:552026-06-19
OW20F262600319,25-10,51%-37,513 192,50319,25319,25319,252025-09-10 11:012026-06-19
OW20F262700529,35+3,33%17,05126 467,50529,35529,35529,352025-12-22 13:122026-06-19
OW20F262800467,5-13,63%-73,7529 315,00464,0467,5464,02026-03-27 16:332026-06-19
OW20F262900377,0-16,82%-76,25311 174,00367,4377,0367,42026-03-27 16:312026-06-19
OW20F263000327,0-12,38%-46,239 622,50315,25327,0315,252026-03-26 14:472026-06-19
OW20F263100221,0-40,25%-148,8512 210,00221,0221,0221,02026-03-03 16:292026-06-19
OW20F263200158,4-29,46%-66,1568 754,50141,55158,4140,52026-03-27 16:352026-06-19
OW20F263300107,0-28,57%-42,879 124,0095,4107,095,42026-03-27 16:272026-06-19
OW20F26340077,75-12,84%-11,4527 153,0062,277,7562,22026-03-27 16:332026-06-19
OW20F26350045,0-20,77%-11,832 543,6040,3845,040,382026-03-27 16:412026-06-19
OW20F26355021,2-23,99%-6,692385,8017,3821,217,382026-03-23 12:062026-06-19
OW20F26360032,62+3,00%0,9513 262,0032,6232,6232,622026-03-26 10:122026-06-19
OW20F26365024,57+2,67%0,6412 457,0024,5724,5724,572026-03-26 10:152026-06-19
OW20F26370018,46+1,82%0,331184,6018,4618,4618,462026-03-26 16:382026-06-19
OW20F26375013,46-0,22%-0,031134,6013,4613,4613,462026-03-26 16:382026-06-19
OW20F2638009,28-14,94%-1,63192,809,289,289,282026-03-27 16:342026-06-19
OW20I262500745,25-11,20%-93,9517 452,50745,25745,25745,252026-03-19 09:422026-09-18
OW20I262600490,0+0,22%1,114 900,00490,0490,0490,02025-10-31 14:322026-09-18
OW20I262700269,55+8,14%20,312 695,50269,55269,55269,552025-09-23 11:432026-09-18
OW20I262800485,0-22,59%-141,55133 950,00485,0485,0485,02026-03-03 12:132026-09-18
OW20I262900485,45-2,66%-13,2514 854,50485,45485,45485,452026-01-23 09:072026-09-18
OW20I263000327,0-6,28%-21,913 270,00327,0327,0327,02026-03-25 10:482026-09-18
OW20I263100237,95-28,32%-94,029 338,00231,95237,95231,952026-03-27 13:302026-09-18
OW20I263200240,0-11,67%-31,7371 360,00250,0250,0240,02026-03-05 10:502026-09-18
OW20I263300239,45-2,60%-6,412 394,50239,45239,45239,452026-02-23 14:302026-09-18
OW20I26340096,75-8,08%-8,51967,5096,7596,7596,752026-03-24 14:092026-09-18
OW20I26350077,75-36,03%-43,813 887,5077,7577,7577,752026-03-03 15:552026-09-18
OW20I26360061,75+1,40%0,8516 175,0061,7561,7561,752026-03-26 10:122026-09-18
OW20I26370033,48+0,66%0,2226 291,0029,4333,4829,432026-03-09 14:112026-09-18
OW20I26380020,77-14,35%-3,4823 107,0020,620,7720,62026-03-24 09:312026-09-18
OW20L262700694,55+3,91%26,1516 945,50694,55694,55694,552026-01-27 12:392026-12-18
OW20L262800642,95+4,03%24,9112 859,00642,95642,95642,952026-01-29 11:442026-12-18
OW20L263100393,85+1,26%4,913 938,50393,85393,85393,852026-01-29 16:292026-12-18
OW20L263200225,0-10,02%-25,0512 250,00225,0225,0225,02026-03-24 10:082026-12-18
OW20L263300198,9+10,38%18,724 000,50201,15201,15198,92026-03-25 10:472026-12-18
OW20L263400143,25+12,75%16,211 432,50143,25143,25143,252026-03-23 12:482026-12-18
OW20L263500105,0-16,80%-21,211 050,00105,0105,0105,02026-03-27 14:352026-12-18
OW20L26360062,6-14,19%-10,3511 252,0062,662,662,62026-03-23 09:372026-12-18
OW20L26370066,0-2,73%-1,8542 610,0064,066,064,02026-03-26 16:192026-12-18
OW20L26380045,0-11,76%-6,02900,0045,045,045,02026-03-27 16:232026-12-18
OW20O27280084,9+9,41%7,31849,0084,984,984,92026-03-26 16:412027-03-19
OW20O273000148,9+10,91%14,6511 489,00148,9148,9148,92026-03-24 11:502027-03-19
OW20O273100179,6-1,67%-3,0511 796,00179,6179,6179,62026-03-23 09:412027-03-19
OW20P2628505,11+69,21%2,092203,204,995,114,992026-03-27 12:502026-04-17
OW20P2628755,99+62,77%2,31159,905,995,995,992026-03-27 12:402026-04-17
OW20P2629006,99+45,93%2,24245,905,276,995,272026-03-27 12:402026-04-17
OW20P2629256,25+1,96%0,126439,606,08,996,02026-03-27 16:412026-04-17
OW20P2629508,99+16,91%1,34587,709,9911,558,992026-03-27 15:482026-04-17
OW20P26297512,44+33,05%3,095764,209,714,929,72026-03-27 12:292026-04-17
OW20P26300012,05-0,41%-0,05195 341,7013,9917,012,052026-03-27 16:492026-04-17
OW20P26302518,2+27,90%3,97105 619,3014,420,014,42026-03-27 15:522026-04-17
OW20P26305018,2+4,96%0,861411 910,7019,9924,918,22026-03-27 16:492026-04-17
OW20P26307525,83+25,51%5,2512 583,0025,8325,8325,832026-03-27 09:472026-04-17
OW20P26310025,86+5,77%1,41135 815,0028,6633,925,862026-03-27 16:492026-04-17
OW20P26312539,5+37,58%10,7962 288,9035,8739,535,872026-03-27 12:002026-04-17
OW20P26315039,74+17,96%6,05169 742,5040,4945,039,742026-03-27 16:182026-04-17
OW20P26317544,0+11,85%4,66810 758,5048,051,8544,02026-03-27 16:422026-04-17
OW20P26320051,1+11,69%5,351821 339,0050,065,050,02026-03-27 16:282026-04-17
OW20P26322560,0+13,31%7,051600,0060,060,060,02026-03-27 16:452026-04-17
OW20P26325068,85+12,68%7,752025 777,5070,081,968,052026-03-27 16:432026-04-17
OW20P26327585,0+21,26%14,921 687,5083,7585,083,752026-03-27 15:432026-04-17
OW20P26330090,0+13,07%10,41629 013,5095,0108,0590,02026-03-27 16:402026-04-17
OW20P26332580,0-33,99%-41,243 320,5087,6587,6580,02026-03-25 16:032026-04-17
OW20P26335090,0-34,38%-47,151900,0090,090,090,02026-03-25 16:072026-04-17
OW20P263400115,3-33,37%-57,7522 462,50130,95130,95115,32026-03-25 16:042026-04-17
OW20P263450199,0+19,56%32,5511 990,00199,0199,0199,02026-03-27 09:552026-04-17
OW20P263500350,0+37,96%96,313 500,00350,0350,0350,02026-03-23 10:592026-04-17
OW20Q26285014,88+10,88%1,462313,8016,516,514,882026-03-27 16:402026-05-15
OW20Q26290021,43+19,59%3,5123 972,4022,5822,5821,432026-03-27 11:182026-05-15
OW20Q26295025,97-10,66%-3,112 597,0025,9725,9725,972026-03-24 09:122026-05-15
OW20Q26300039,0+28,08%8,551390,0039,039,039,02026-03-27 10:482026-05-15
OW20Q26305048,0+22,57%8,841960,0048,048,048,02026-03-27 15:162026-05-15
OW20Q26310063,0+26,58%13,231630,0063,063,063,02026-03-27 10:482026-05-15
OW20Q26315057,2+0,70%0,415 720,0057,257,257,22026-03-26 09:542026-05-15
OW20Q26320073,25+2,95%2,117 325,0073,2573,2573,252026-03-26 09:542026-05-15
OW20Q26325092,8+4,39%3,919 280,0092,892,892,82026-03-26 09:542026-05-15
OW20Q263300116,6+22,61%21,5111 660,00116,6116,6116,62026-03-26 09:542026-05-15
OW20Q263350145,95+38,41%40,5114 595,00145,95145,95145,952026-03-26 09:542026-05-15
OW20Q263400178,5+32,17%43,45117 850,00178,5178,5178,52026-03-26 09:542026-05-15
OW20Q263450213,8+26,81%45,2121 380,00213,8213,8213,82026-03-26 09:542026-05-15
OW20Q263500252,6+22,59%46,55125 260,00252,6252,6252,62026-03-26 09:542026-05-15
OW20Q263550293,85+19,18%47,3129 385,00293,85293,85293,852026-03-26 09:542026-05-15
OW20R2623001,99+17,75%0,3139,801,991,991,992026-03-27 13:302026-06-19
OW20R2624003,42+47,41%1,1168,403,423,423,422026-03-20 11:122026-06-19
OW20R2625005,15+29,40%1,172154,505,155,155,152026-03-27 15:322026-06-19
OW20R2626009,99+10,63%0,96199,909,999,999,992026-03-24 14:292026-06-19
OW20R2626508,61+2,01%0,172353,809,089,088,612026-03-26 15:002026-06-19
OW20R26270015,0+20,19%2,522301,9015,1915,1915,02026-03-27 16:312026-06-19
OW20R26275015,35+7,57%1,0851 963,8013,6215,713,622026-03-26 16:392026-06-19
OW20R26280025,0+24,32%4,8941 021,7023,5427,0323,542026-03-27 16:282026-06-19
OW20R26285021,54-7,12%-1,6512 154,0021,5421,5421,542026-03-26 09:542026-06-19
OW20R26290039,0+24,84%7,76104 960,5041,0643,0739,02026-03-27 16:282026-06-19
OW20R26295034,31-4,80%-1,7313 431,0034,3134,3134,312026-03-26 09:542026-06-19
OW20R26300050,9+7,86%3,7121 096,0058,758,750,92026-03-27 16:492026-06-19
OW20R26305062,7+9,23%5,31627,0062,762,762,72026-03-27 16:492026-06-19
OW20R26310083,65+20,45%14,21836,5083,6583,6583,652026-03-27 14:092026-06-19
OW20R26315096,1+14,95%12,51961,0096,196,196,12026-03-27 10:132026-06-19
OW20R263200119,15+19,27%19,2511 191,50119,15119,15119,152026-03-27 16:482026-06-19
OW20R263300140,8+18,62%22,1114 080,00140,8140,8140,82026-03-26 09:542026-06-19
OW20R263400230,75+41,83%68,05510 656,50197,9230,75197,92026-03-27 12:022026-06-19
OW20R263500310,0+35,11%80,55823 845,50278,0310,0278,02026-03-27 13:302026-06-19
OW20R263600390,0+27,14%83,25726 765,00371,05390,0371,052026-03-27 13:082026-06-19
OW20R263700480,0+22,84%89,25418 733,50460,35480,0460,352026-03-27 12:002026-06-19
OW20U2624009,31-31,34%-4,252193,7010,0610,069,312026-03-25 12:042026-09-18
OW20U26250019,19+11,05%1,9123 009,9028,1828,1819,192026-03-23 14:292026-09-18
OW20U26260028,67+6,98%1,8712 867,0028,6728,6728,672026-03-27 09:442026-09-18
OW20U26270038,27+2,60%0,9711 148,1038,2738,2738,272026-03-23 14:342026-09-18
OW20U26280053,4+4,20%2,151534,0053,453,453,42026-03-27 16:492026-09-18
OW20U26290096,5+30,41%22,51965,0096,596,596,52026-03-23 10:392026-09-18
OW20U26300085,0+17,57%12,714 250,0085,085,085,02026-03-19 11:352026-09-18
OW20U263100134,0+18,01%20,4516 700,00134,0134,0134,02026-03-26 14:422026-09-18
OW20U26320090,05-18,73%-20,751900,5090,0590,0590,052026-02-25 15:102026-09-18
OW20U263300132,15-16,97%-27,011 321,50132,15132,15132,152026-02-23 14:482026-09-18
OW20U263400246,0+1,32%3,224 920,00246,0246,0246,02026-03-25 13:342026-09-18
OW20X26270048,95+4,17%1,9611 468,5048,9548,9548,952026-03-26 09:222026-12-18
OW20X26280071,15+13,84%8,6517 115,0071,1571,1571,152026-03-26 10:142026-12-18
OW20X262900103,0+13,81%12,511 030,00103,0103,0103,02026-03-24 10:152026-12-18
OW20X263000125,0+17,32%18,4516 250,00125,0125,0125,02026-03-26 11:062026-12-18
OW20X263100162,2+18,91%25,813 244,00162,2162,2162,22026-03-26 10:482026-12-18
OW20X263200195,85+7,08%12,9511 958,50195,85195,85195,852026-03-23 15:542026-12-18
OW20X263300219,45+12,28%24,012 194,50219,45219,45219,452026-03-06 10:422026-12-18
OW20X263400190,0-7,48%-15,3511 900,00190,0190,0190,02026-02-25 14:192026-12-18
OW20X263500230,05-10,50%-27,012 300,50230,05230,05230,052026-02-04 13:182026-12-18
OW20X263700468,65-7,78%-39,5514 686,50468,65468,65468,652026-03-04 09:252026-12-18
REKLAMA