Notowania GPW - opcje

Walor AD Kurs AD Zmiana AD Zmiana
procentowa AD
Otwarcie AD Max AD Min AD Czas AD Termin
wykonania AD
OW20C201700 365,60 -43,65 -10,67% 366,5500 366,5500 365,6000 28.08 16:49 2020-03-20
OW20C201800 414,50 -12,65 -2,96% 414,5000 414,5000 414,5000 19.09 14:17 2020-03-20
OW20C201900 321,35 -1,80 -0,56% 321,3500 321,3500 321,3500 20.09 10:33 2020-03-20
OW20C202000 315,30 -27,50 -8,02% 315,3000 315,3000 315,3000 25.06 13:53 2020-03-20
OW20C202100 121,70 4,85 4,15% 118,0500 121,7000 118,0500 13.08 09:49 2020-03-20
OW20C202200 92,00 8,35 9,98% 92,0000 92,0000 92,0000 04.09 10:41 2020-03-20
OW20C202300 61,05 -7,55 -11,01% 61,0500 61,0500 61,0500 20.09 14:58 2020-03-20
OW20C202400 30,00 3,14 11,69% 30,0000 30,0000 30,0000 06.09 12:29 2020-03-20
OW20C202500 21,60 -2,41 -10,04% 21,6000 21,6000 21,6000 17.09 09:16 2020-03-20
OW20C202600 10,29 -0,22 -2,09% 10,2900 10,2900 10,2900 20.09 16:03 2020-03-20
OW20C202700 3,80 -1,64 -30,15% 3,8000 3,8000 3,8000 20.09 10:45 2020-03-20
OW20C202800 2,30 -1,53 -39,95% 2,3000 2,3000 2,3000 12.09 13:08 2020-03-20
OW20F201700 482,65 -29,70 -5,80% 482,6500 482,6500 482,6500 20.09 16:41 2020-06-19
OW20F201800 370,60 5,10 1,40% 370,6000 370,6000 370,6000 02.09 12:22 2020-06-19
OW20F201900 339,15 26,25 8,39% 339,1500 339,1500 339,1500 10.09 10:34 2020-06-19
OW20F202000 251,75 34,90 16,09% 251,7500 251,7500 251,7500 02.09 12:44 2020-06-19
OW20F202100 167,55 -20,70 -11,00% 167,5500 167,5500 167,5500 20.09 16:41 2020-06-19
OW20F202200 141,45 -7,35 -4,94% 141,4500 141,4500 141,4500 17.09 14:59 2020-06-19
OW20F202300 90,15 -4,55 -4,80% 90,1500 90,1500 90,1500 11.09 12:35 2020-06-19
OW20F202400 65,55 5,80 9,71% 65,5500 65,5500 65,5500 18.09 16:09 2020-06-19
OW20F202500 33,66 -2,48 -6,86% 33,6600 33,6600 33,6600 20.09 16:49 2020-06-19
OW20F202600 17,05 -4,31 -20,18% 17,0500 17,0500 17,0500 20.09 16:48 2020-06-19
OW20F202700 11,41 -0,65 -5,39% 11,4100 11,4100 11,4100 20.09 12:30 2020-06-19
OW20I191700 581,70 -48,75 -7,73% 581,7000 581,7000 581,7000 28.06 15:41 2019-09-20
OW20I191800 399,95 8,85 2,26% 399,9500 399,9500 399,9500 13.09 09:29 2019-09-20
OW20I191900 145,00 -14,05 -8,83% 145,0000 145,0000 145,0000 29.08 08:49 2019-09-20
OW20I191950 111,40 -27,80 -19,97% 111,4000 111,4000 111,4000 16.08 16:17 2019-09-20
OW20I192000 191,40 0,00 0,00% 188,0000 191,4000 188,0000 12.09 13:54 2019-09-20
OW20I192025 124,10 17,50 16,42% 124,1000 124,1000 124,1000 09.09 10:09 2019-09-20
OW20I192050 143,00 1,05 0,74% 143,0000 143,0000 143,0000 20.09 10:37 2019-09-20
OW20I192075 120,00 -10,50 -8,05% 128,3000 128,3000 120,0000 19.09 10:16 2019-09-20
OW20I192100 90,00 -2,10 -2,28% 90,0000 90,0000 90,0000 20.09 09:13 2019-09-20
OW20I192125 58,00 -9,45 -14,01% 58,0000 58,0000 58,0000 20.09 15:06 2019-09-20
OW20I192150 30,24 -12,87 -29,85% 45,0000 45,0000 30,2400 20.09 15:48 2019-09-20
OW20I192175 0,26 -20,92 -98,77% 19,5000 21,0000 0,2600 20.09 16:34 2019-09-20
OW20I192200 0,01 -6,55 -99,85% 4,9800 5,5000 0,0100 20.09 16:31 2019-09-20
OW20I192225 0,20 -1,82 -90,10% 1,9900 1,9900 0,1000 20.09 16:21 2019-09-20
OW20I192250 0,20 -0,28 -58,33% 0,1900 0,2000 0,0200 20.09 15:50 2019-09-20
OW20I192275 0,50 -0,72 -59,02% 0,5000 0,5000 0,5000 18.09 17:00 2019-09-20
OW20I192300 0,01 -0,14 -93,33% 0,0100 0,0100 0,0100 20.09 12:42 2019-09-20
OW20I192325 0,50 -1,21 -70,76% 0,5000 0,5000 0,5000 10.09 09:39 2019-09-20
OW20I192350 0,01 -0,67 -98,53% 0,0100 0,0100 0,0100 20.09 14:58 2019-09-20
OW20I192400 0,02 -0,08 -80,00% 0,0200 0,0200 0,0200 20.09 15:53 2019-09-20
OW20I192425 0,01 -0,58 -98,31% 0,0100 0,0100 0,0100 30.08 17:04 2019-09-20
OW20I192450 0,01 -1,51 -99,34% 0,0200 0,0200 0,0100 18.09 13:36 2019-09-20
OW20I192475 0,01 -0,47 -97,92% 0,0100 0,0100 0,0100 30.08 16:29 2019-09-20
OW20I192500 0,02 -0,18 -90,00% 0,0200 0,0200 0,0200 20.09 16:22 2019-09-20
OW20I192525 0,01 -0,42 -97,67% 0,0100 0,0100 0,0100 30.08 16:35 2019-09-20
OW20I192550 0,50 -1,07 -68,15% 0,5000 0,5000 0,5000 19.08 13:08 2019-09-20
OW20I192600 0,11 -0,30 -73,17% 0,1100 0,1100 0,1100 12.09 16:20 2019-09-20
OW20I192700 0,01 -0,26 -96,30% 0,0100 0,0100 0,0100 16.09 13:30 2019-09-20
OW20I192800 0,01 -0,26 -96,30% 0,0100 0,0100 0,0100 12.09 16:20 2019-09-20
OW20J191950 168,20 -6,20 -3,56% 168,2000 168,2000 168,2000 13.08 09:21 2019-10-18
OW20J192000 167,75 -8,70 -4,93% 167,7500 167,7500 167,7500 06.08 16:47 2019-10-18
OW20J192050 142,00 -8,85 -5,87% 146,0500 146,0500 142,0000 20.09 15:53 2019-10-18
OW20J192100 66,45 1,50 2,31% 66,4500 66,4500 66,4500 04.09 13:13 2019-10-18
OW20J192150 57,80 -10,65 -15,56% 61,9000 61,9000 57,8000 20.09 16:29 2019-10-18
OW20J192200 33,55 -6,06 -15,30% 38,5000 39,0000 30,0000 20.09 16:33 2019-10-18
OW20J192250 13,00 -7,41 -36,31% 18,1300 20,5300 13,0000 20.09 16:49 2019-10-18
OW20J192300 8,49 -0,93 -9,87% 9,5000 11,0800 8,4900 20.09 17:00 2019-10-18
OW20J192350 5,22 -0,47 -8,26% 4,9000 5,2200 4,9000 19.09 14:18 2019-10-18
OW20J192400 3,30 0,04 1,23% 3,3000 3,3000 3,3000 19.09 13:41 2019-10-18
OW20J192450 3,26 -0,60 -15,54% 3,2100 3,2600 3,2100 05.08 11:05 2019-10-18
OW20J192500 1,80 0,43 31,39% 1,8000 1,8000 1,8000 19.09 16:48 2019-10-18
OW20J192550 3,00 0,46 18,11% 3,0000 3,0000 3,0000 30.07 16:32 2019-10-18
OW20J192600 1,40 -0,33 -19,08% 1,4000 1,4000 1,4000 05.08 15:29 2019-10-18
OW20J192750 1,95 0,28 16,77% 1,7200 1,9500 1,7200 28.08 12:13 2019-10-18
OW20K191900 216,05 35,10 19,40% 216,0500 216,0500 216,0500 19.08 12:28 2019-11-15
OW20K192100 73,95 0,00 0,00% 73,9500 73,9500 73,9500 23.08 14:03 2019-11-15
OW20K192150 47,52 12,13 34,28% 47,5200 47,5200 47,5200 19.08 11:21 2019-11-15
OW20K192200 54,75 -3,25 -5,60% 54,7500 54,7500 54,7500 20.09 16:18 2019-11-15
OW20K192250 37,27 0,86 2,36% 37,2700 37,2700 37,2700 10.09 10:00 2019-11-15
OW20K192300 18,22 -4,11 -18,41% 18,2200 18,2200 18,2200 20.09 15:16 2019-11-15
OW20K192350 16,81 1,22 7,83% 16,8100 16,8100 16,8100 16.09 13:29 2019-11-15
OW20K192400 4,00 0,06 1,52% 4,0000 4,0000 4,0000 06.09 12:19 2019-11-15
OW20K192450 3,94 1,34 51,54% 3,9400 3,9400 3,9400 09.09 12:34 2019-11-15
OW20L191800 409,75 7,95 1,98% 409,7500 409,7500 409,7500 18.09 12:24 2019-12-20
OW20L191900 252,00 22,05 9,59% 252,0000 252,0000 252,0000 04.09 10:02 2019-12-20
OW20L192000 218,00 2,75 1,28% 218,0000 218,0000 218,0000 18.09 10:01 2019-12-20
OW20L192100 128,15 32,65 34,19% 117,0000 130,0000 117,0000 09.09 16:49 2019-12-20
OW20L192200 68,05 -4,05 -5,62% 57,8000 68,0500 57,8000 20.09 16:22 2019-12-20
OW20L192300 31,64 -3,27 -9,37% 28,6000 31,6400 28,6000 20.09 16:28 2019-12-20
OW20L192400 12,00 -2,09 -14,83% 12,4500 12,4500 12,0000 20.09 13:56 2019-12-20
OW20L192500 6,09 0,70 12,99% 6,0900 6,0900 6,0900 20.09 15:22 2019-12-20
OW20L192600 3,50 0,87 33,08% 3,5000 3,5000 3,5000 18.09 12:22 2019-12-20
OW20L192700 1,00 -0,86 -46,24% 1,0000 1,0000 1,0000 02.09 14:57 2019-12-20
OW20L192800 0,50 -1,38 -73,40% 0,5000 0,5000 0,5000 02.09 14:57 2019-12-20
OW20O201700 5,21 0,89 20,60% 4,9900 5,2100 4,9900 12.09 12:40 2020-03-20
OW20O201800 8,00 0,04 0,50% 8,0000 8,0000 8,0000 18.09 10:48 2020-03-20
OW20O201900 17,71 1,55 9,59% 17,7100 17,7100 17,7100 20.09 14:36 2020-03-20
OW20O202000 30,89 2,20 7,67% 30,8900 30,8900 30,8900 17.09 16:32 2020-03-20
OW20O202100 53,20 -6,35 -10,66% 53,2000 53,2000 53,2000 18.09 10:55 2020-03-20
OW20O202200 113,00 -7,95 -6,57% 113,0000 113,0000 113,0000 10.09 10:10 2020-03-20
OW20O202300 150,00 -10,65 -6,63% 151,4000 151,4000 150,0000 12.09 09:55 2020-03-20
OW20O202400 220,20 2,25 1,03% 218,8500 220,2000 218,8500 19.09 11:26 2020-03-20
OW20O202500 300,95 -7,45 -2,42% 300,9500 300,9500 300,9500 20.09 10:32 2020-03-20
OW20O202700 477,35 -1,65 -0,34% 477,3500 477,3500 477,3500 19.09 14:16 2020-03-20
OW20R201700 8,82 1,84 26,36% 8,5000 8,8200 8,5000 17.09 11:16 2020-06-19
OW20R201800 17,75 2,77 18,49% 17,7500 17,7500 17,7500 20.09 15:35 2020-06-19
OW20R201900 28,21 3,01 11,94% 28,2100 28,2100 28,2100 17.09 11:24 2020-06-19
OW20R202000 47,03 -0,15 -0,32% 47,5200 47,5200 47,0300 16.09 15:55 2020-06-19
OW20R202100 87,75 -6,40 -6,80% 87,7500 87,7500 87,7500 10.09 11:07 2020-06-19
OW20R202200 171,00 -15,35 -8,24% 171,0000 171,0000 171,0000 20.08 11:44 2020-06-19
OW20R202300 170,00 -10,10 -5,61% 170,0000 170,0000 170,0000 20.09 09:49 2020-06-19
OW20R202400 234,35 -5,30 -2,21% 234,3500 234,3500 234,3500 16.09 16:34 2020-06-19
OW20R202500 400,45 -9,15 -2,23% 400,4500 400,4500 400,4500 22.08 11:01 2020-06-19
OW20U191675 0,01 -0,88 -98,88% 0,0100 0,0100 0,0100 30.08 16:31 2019-09-20
OW20U191700 1,79 0,27 17,76% 1,7900 1,7900 1,7900 29.08 11:12 2019-09-20
OW20U191725 0,01 -1,14 -99,13% 0,0100 0,0100 0,0100 30.08 16:31 2019-09-20
OW20U191750 0,01 -1,32 -99,25% 0,0100 0,0100 0,0100 30.08 16:32 2019-09-20
OW20U191775 0,01 -1,52 -99,35% 0,0100 0,0100 0,0100 30.08 16:32 2019-09-20
OW20U191800 0,10 -1,40 -93,33% 0,1000 0,1000 0,1000 16.09 13:23 2019-09-20
OW20U191825 0,20 -1,95 -90,70% 0,2000 0,2000 0,2000 30.08 16:20 2019-09-20
OW20U191850 0,50 -2,13 -80,99% 0,5000 0,5000 0,5000 30.08 16:12 2019-09-20
OW20U191875 1,00 -2,77 -73,47% 1,0000 1,0000 1,0000 30.08 16:06 2019-09-20
OW20U191900 0,50 0,22 78,57% 0,5000 0,5000 0,5000 13.09 16:49 2019-09-20
OW20U191925 1,50 -0,99 -39,76% 1,5000 1,5000 1,5000 04.09 11:31 2019-09-20
OW20U191950 0,01 -0,96 -98,97% 0,1000 0,1000 0,0100 20.09 14:58 2019-09-20
OW20U191975 0,55 -0,65 -54,17% 0,6000 0,6000 0,5500 10.09 11:26 2019-09-20
OW20U192000 0,02 -0,31 -93,94% 0,1100 0,1100 0,0200 19.09 10:26 2019-09-20
OW20U192025 2,00 -0,33 -14,16% 2,2000 2,2000 2,0000 10.09 11:11 2019-09-20
OW20U192050 0,10 -0,18 -64,29% 0,1000 0,1000 0,1000 20.09 14:46 2019-09-20
OW20U192075 0,20 -0,10 -33,33% 0,2000 0,2000 0,2000 20.09 16:05 2019-09-20
OW20U192100 0,01 -0,42 -97,67% 0,0300 0,1500 0,0100 20.09 14:35 2019-09-20
OW20U192125 0,10 -0,68 -87,18% 0,1000 0,1000 0,1000 20.09 15:55 2019-09-20
OW20U192150 0,01 -1,40 -99,29% 0,7700 0,7700 0,0100 20.09 16:23 2019-09-20
OW20U192175 7,00 2,52 56,25% 3,0000 7,0000 2,5000 20.09 16:46 2019-09-20
OW20U192200 30,00 15,14 101,88% 12,0000 31,0000 8,1000 20.09 16:37 2019-09-20
OW20U192225 47,74 12,42 35,16% 47,7400 47,7400 47,7400 20.09 15:53 2019-09-20
OW20U192250 43,70 -11,00 -20,11% 40,7500 44,4800 40,7500 16.09 15:35 2019-09-20
OW20U192300 104,00 9,05 9,53% 113,1500 113,1500 104,0000 19.09 16:49 2019-09-20
OW20U192350 170,00 -6,55 -3,71% 167,0000 170,0000 167,0000 10.09 12:56 2019-09-20
OW20U192400 215,15 20,20 10,36% 210,1000 216,1500 210,1000 19.09 12:37 2019-09-20
OW20U192500 314,15 19,00 6,44% 314,1500 314,1500 314,1500 19.09 11:27 2019-09-20
OW20U192600 308,45 28,65 10,24% 308,4500 308,4500 308,4500 18.03 10:27 2019-09-20
OW20U192700 573,70 31,40 5,79% 573,7000 573,7000 573,7000 07.08 14:23 2019-09-20
OW20U192800 608,75 -7,25 -1,18% 608,7500 608,7500 608,7500 30.05 11:26 2019-09-20
OW20V191700 1,60 -0,52 -24,53% 1,6000 1,6000 1,6000 05.09 10:25 2019-10-18
OW20V191750 3,00 0,96 47,06% 3,0000 3,0000 3,0000 28.08 15:53 2019-10-18
OW20V191800 3,00 0,86 40,19% 3,0000 3,0000 3,0000 03.09 13:30 2019-10-18
OW20V191850 1,40 0,39 38,61% 1,4000 1,4000 1,4000 17.09 16:11 2019-10-18
OW20V191900 4,00 -1,68 -29,58% 4,0000 4,0000 4,0000 09.09 10:13 2019-10-18
OW20V191950 2,90 0,74 34,26% 2,9000 2,9000 2,9000 17.09 16:36 2019-10-18
OW20V192000 5,00 1,03 25,94% 4,7900 5,0000 4,5000 20.09 16:49 2019-10-18
OW20V192050 7,00 0,24 3,55% 8,5400 9,2500 6,7500 20.09 16:40 2019-10-18
OW20V192100 17,50 4,73 37,04% 13,0100 17,5000 13,0100 20.09 16:47 2019-10-18
OW20V192150 26,92 2,70 11,15% 25,0100 28,0000 25,0100 20.09 16:29 2019-10-18
OW20V192200 46,00 0,66 1,46% 45,0000 46,0000 40,3000 20.09 15:21 2019-10-18
OW20V192250 78,00 1,95 2,56% 78,0000 78,0000 78,0000 20.09 15:22 2019-10-18
OW20V192300 101,00 -8,00 -7,34% 101,0000 101,0000 101,0000 16.09 15:58 2019-10-18
OW20V192400 218,00 10,30 4,96% 218,0000 218,0000 218,0000 20.09 16:02 2019-10-18
OW20V192600 410,80 4,15 1,02% 410,8000 410,8000 410,8000 20.09 16:43 2019-10-18
OW20V192700 503,60 -2,95 -0,58% 503,6000 503,6000 503,6000 20.09 16:30 2019-10-18
OW20W191650 1,20 -0,36 -23,08% 1,2000 1,2000 1,2000 09.09 08:45 2019-11-15
OW20W191800 4,08 1,37 50,55% 4,3500 4,3500 4,0800 03.09 16:40 2019-11-15
OW20W191850 7,21 -2,59 -26,43% 9,5700 9,5700 7,2100 30.08 13:15 2019-11-15
OW20W191900 4,17 0,93 28,70% 4,1700 4,1700 4,1700 20.09 10:33 2019-11-15
OW20W191950 5,88 0,70 13,51% 5,8800 5,8800 5,8800 18.09 12:21 2019-11-15
OW20W192000 8,50 0,41 5,07% 8,5000 8,5000 8,5000 20.09 10:00 2019-11-15
OW20W192050 15,00 1,13 8,15% 13,0900 15,0000 13,0900 20.09 16:19 2019-11-15
OW20W192100 26,48 2,98 12,68% 26,4800 26,4800 26,4800 20.09 15:51 2019-11-15
OW20W192150 38,41 -5,40 -12,33% 38,4100 38,4100 38,4100 12.09 09:31 2019-11-15
OW20W192200 59,65 -1,35 -2,21% 57,8500 59,6500 57,8500 20.09 14:57 2019-11-15
OW20W192250 84,95 1,10 1,31% 82,5500 85,7000 82,5500 19.09 12:18 2019-11-15
OW20W192300 118,35 2,15 1,85% 118,3500 118,3500 118,3500 19.09 10:19 2019-11-15
OW20W192350 159,80 5,20 3,36% 159,8000 159,8000 159,8000 19.09 11:56 2019-11-15
OW20X191700 3,00 0,21 7,53% 3,0000 3,0000 3,0000 09.09 12:37 2019-12-20
OW20X191800 2,70 -0,13 -4,59% 2,9900 3,0000 2,7000 20.09 17:00 2019-12-20
OW20X191900 6,68 1,37 25,80% 6,6800 6,6800 6,6800 19.09 14:16 2019-12-20
OW20X192000 16,97 3,59 26,83% 12,1100 17,6000 12,0000 20.09 16:49 2019-12-20
OW20X192100 34,25 0,34 1,00% 33,0000 34,2500 31,0000 20.09 15:21 2019-12-20
OW20X192200 81,00 9,20 12,81% 69,0000 81,0000 67,0000 20.09 16:48 2019-12-20
OW20X192300 138,00 1,40 1,02% 128,2000 138,0000 128,0000 12.09 14:56 2019-12-20
OW20X192400 205,35 3,30 1,63% 205,3500 205,3500 205,3500 19.09 12:35 2019-12-20
OW20X192500 281,65 54,10 23,77% 281,6500 281,6500 281,6500 06.05 15:50 2019-12-20
OW20X192600 296,80 -4,45 -1,48% 296,8000 296,8000 296,8000 27.06 10:02 2019-12-20
OW20X192700 560,00 -35,30 -5,93% 560,0000 560,0000 560,0000 27.08 08:45 2019-12-20
OW20X192800 602,30 4,50 0,75% 599,3000 602,3000 599,3000 20.09 16:46 2019-12-20
Zapisz się na bezpłatny newsletter Bankier.pl
Przejdź do strony za 5 Przejdź do strony »

Czy wiesz, że korzystasz z adblocka?
Reklamy nie są takie złe

To dzięki nim możemy udostępniać
Ci nasze treści.