Notowania GPW - opcje

Walor AD Kurs AD Zmiana AD Zmiana
procentowa AD
Otwarcie AD Max AD Min AD Czas AD Termin
wykonania AD
OW20A202100 137,00 -14,50 -9,57% 137,0000 137,0000 137,0000 19.11 16:26 2020-01-17
OW20A202150 88,40 -6,45 -6,80% 88,4000 88,4000 88,4000 20.11 12:06 2020-01-17
OW20A202200 57,80 5,45 10,41% 57,0000 57,8000 57,0000 22.11 16:49 2020-01-17
OW20A202250 29,53 -9,46 -24,26% 29,5300 29,5300 29,5300 21.11 10:52 2020-01-17
OW20A202300 17,32 -5,86 -25,28% 18,6400 18,6400 17,3200 21.11 10:20 2020-01-17
OW20A202350 8,48 -4,31 -33,70% 8,5500 8,5500 8,4800 21.11 10:41 2020-01-17
OW20A202400 5,00 -2,24 -30,94% 5,7000 5,7000 5,0000 21.11 13:34 2020-01-17
OW20A202450 2,80 -1,46 -34,27% 2,8000 2,8000 2,8000 21.11 15:14 2020-01-17
OW20A202500 2,50 -1,29 -34,04% 2,5000 2,5000 2,5000 19.11 16:06 2020-01-17
OW20A202550 5,00 1,01 25,31% 5,0000 5,0000 5,0000 05.11 15:30 2020-01-17
OW20B202250 55,70 -18,45 -24,88% 57,4500 57,4500 55,7000 19.11 16:32 2020-02-21
OW20B202400 13,69 0,75 5,80% 13,6900 13,6900 13,6900 22.11 09:39 2020-02-21
OW20B202450 12,38 -3,63 -22,67% 14,0400 16,6500 12,3800 18.11 15:16 2020-02-21
OW20C201700 365,60 -43,65 -10,67% 366,5500 366,5500 365,6000 28.08 16:49 2020-03-20
OW20C201800 491,25 12,10 2,53% 491,2500 491,2500 491,2500 05.11 09:25 2020-03-20
OW20C201900 324,00 40,70 14,37% 295,7500 324,0000 295,7500 24.09 15:46 2020-03-20
OW20C202000 157,80 -12,55 -7,37% 157,8000 157,8000 157,8000 03.10 09:05 2020-03-20
OW20C202100 144,00 -12,05 -7,72% 142,5000 144,0000 142,5000 20.11 16:26 2020-03-20
OW20C202200 84,00 -9,35 -10,02% 84,0000 84,0000 84,0000 20.11 16:10 2020-03-20
OW20C202300 41,97 -8,33 -16,56% 42,7100 42,7100 41,9700 21.11 09:43 2020-03-20
OW20C202400 22,47 1,54 7,36% 22,4700 22,4700 22,4700 22.11 09:24 2020-03-20
OW20C202500 9,28 -1,58 -14,55% 9,2800 9,2800 9,2800 21.11 09:32 2020-03-20
OW20C202600 4,99 0,25 5,27% 4,9900 5,3800 4,9900 21.11 16:48 2020-03-20
OW20C202700 2,00 -1,43 -41,69% 1,8000 2,0000 1,8000 19.11 11:24 2020-03-20
OW20C202800 1,00 -1,83 -64,66% 1,0000 1,0000 1,0000 12.11 09:56 2020-03-20
OW20F201700 571,25 -8,60 -1,48% 571,2500 571,2500 571,2500 05.11 09:39 2020-06-19
OW20F201800 401,30 7,50 1,90% 401,3000 401,3000 401,3000 26.09 13:13 2020-06-19
OW20F201900 318,80 7,45 2,39% 318,8000 318,8000 318,8000 26.09 13:18 2020-06-19
OW20F202000 251,75 34,90 16,09% 251,7500 251,7500 251,7500 02.09 12:44 2020-06-19
OW20F202100 230,35 -8,80 -3,68% 230,3500 230,3500 230,3500 06.11 09:33 2020-06-19
OW20F202200 106,00 -14,75 -12,22% 110,2500 110,2500 104,8500 21.11 16:07 2020-06-19
OW20F202300 71,90 -5,35 -6,93% 70,0000 71,9000 70,0000 21.11 16:09 2020-06-19
OW20F202400 41,68 -3,60 -7,95% 42,7700 42,7700 41,6800 21.11 13:37 2020-06-19
OW20F202500 44,80 -1,13 -2,46% 44,8000 44,8000 44,8000 06.11 09:53 2020-06-19
OW20F202600 10,71 -2,87 -21,13% 10,7100 10,7100 10,7100 21.11 09:25 2020-06-19
OW20F202700 6,50 -0,04 -0,61% 6,5000 6,5000 6,5000 22.11 16:46 2020-06-19
OW20I202100 195,50 -6,50 -3,22% 195,5000 195,5000 195,5000 18.11 15:51 2020-09-18
OW20I202200 105,00 -13,40 -11,32% 101,9000 105,0000 101,9000 21.11 16:36 2020-09-18
OW20I202300 75,65 -3,30 -4,18% 75,6500 75,6500 75,6500 21.11 16:41 2020-09-18
OW20I202400 58,00 -7,90 -11,99% 58,0000 58,0000 58,0000 31.10 10:26 2020-09-18
OW20I202500 27,80 -2,14 -7,15% 27,8000 27,8000 27,8000 21.11 13:54 2020-09-18
OW20I202600 16,87 -1,91 -10,17% 17,0000 17,0000 16,8700 21.11 13:52 2020-09-18
OW20L191700 450,00 -9,40 -2,05% 450,0000 450,0000 450,0000 02.10 09:18 2019-12-20
OW20L191800 353,15 -28,40 -7,44% 353,1500 353,1500 353,1500 23.09 10:20 2019-12-20
OW20L191900 309,00 16,05 5,48% 309,0000 309,0000 309,0000 22.10 12:08 2019-12-20
OW20L192000 202,00 17,70 9,60% 202,0000 202,0000 202,0000 22.11 09:51 2019-12-20
OW20L192050 153,25 15,65 11,37% 153,2500 153,2500 153,2500 22.11 09:20 2019-12-20
OW20L192100 110,30 16,65 17,78% 109,0000 110,3000 109,0000 22.11 10:13 2019-12-20
OW20L192150 67,20 10,30 18,10% 58,1000 75,9500 58,1000 22.11 12:56 2019-12-20
OW20L192175 37,92 -13,23 -25,87% 41,5000 41,5000 37,9200 21.11 15:34 2019-12-20
OW20L192200 34,14 -0,69 -1,98% 38,0000 41,0100 34,1400 22.11 16:49 2019-12-20
OW20L192225 23,26 -0,75 -3,12% 28,5600 29,8600 23,2600 22.11 16:49 2019-12-20
OW20L192250 18,12 1,61 9,75% 17,3100 21,0400 17,3100 22.11 10:16 2019-12-20
OW20L192275 11,00 0,81 7,95% 11,5000 12,3700 11,0000 22.11 16:03 2019-12-20
OW20L192300 7,09 0,16 2,31% 7,8000 7,8100 6,4000 22.11 16:44 2019-12-20
OW20L192325 6,00 -1,14 -15,97% 5,7500 6,2000 5,7500 20.11 09:32 2019-12-20
OW20L192350 2,31 -1,69 -42,25% 2,3100 2,3100 2,3100 21.11 13:47 2019-12-20
OW20L192400 1,50 -0,47 -23,86% 2,1900 2,1900 1,5000 22.11 14:44 2019-12-20
OW20L192450 1,00 -0,73 -42,20% 1,3400 1,3500 1,0000 21.11 15:46 2019-12-20
OW20L192500 1,00 -0,85 -45,95% 1,0000 1,0000 1,0000 18.11 11:10 2019-12-20
OW20L192600 0,90 0,13 16,88% 0,8000 0,9000 0,8000 12.11 15:11 2019-12-20
OW20L192700 0,30 -0,36 -54,55% 0,3000 0,3000 0,3000 20.11 16:30 2019-12-20
OW20L192800 0,50 0,24 92,31% 0,5000 0,5000 0,5000 24.09 09:29 2019-12-20
OW20M201900 3,99 1,20 43,01% 3,9900 3,9900 3,9900 20.11 11:09 2020-01-17
OW20M201950 3,86 0,06 1,58% 3,8600 3,8600 3,8600 12.11 15:27 2020-01-17
OW20M202000 5,72 -2,11 -26,95% 5,7200 5,7200 5,7200 22.11 15:59 2020-01-17
OW20M202050 11,12 -2,39 -17,69% 12,7500 12,7500 11,1200 22.11 15:51 2020-01-17
OW20M202100 21,21 -2,97 -12,28% 21,2100 21,2100 21,2100 22.11 09:46 2020-01-17
OW20M202150 33,91 1,54 4,76% 33,9100 33,9100 33,9100 20.11 09:37 2020-01-17
OW20M202200 42,86 -6,48 -13,13% 42,8600 42,8600 42,8600 15.11 16:33 2020-01-17
OW20M202250 65,85 -7,55 -10,29% 65,8500 65,8500 65,8500 15.11 12:56 2020-01-17
OW20M202300 77,50 -10,90 -12,33% 77,5000 77,5000 77,0000 07.11 10:58 2020-01-17
OW20M202350 129,40 -9,95 -7,14% 129,4000 129,4000 129,4000 15.11 10:00 2020-01-17
OW20M202400 199,30 23,45 13,34% 199,3000 199,3000 199,3000 19.11 16:25 2020-01-17
OW20N201850 4,40 0,19 4,51% 4,4000 4,4000 4,4000 18.11 16:13 2020-02-21
OW20N201950 10,40 1,09 11,71% 10,0900 10,9000 10,0900 21.11 11:32 2020-02-21
OW20N202000 15,30 -0,68 -4,26% 15,3000 15,3000 15,3000 22.11 09:43 2020-02-21
OW20N202050 21,00 -0,74 -3,40% 21,0000 21,0000 21,0000 20.11 10:19 2020-02-21
OW20N202100 28,68 0,04 0,14% 28,6800 28,6800 28,6800 19.11 14:25 2020-02-21
OW20O201700 2,70 0,95 54,29% 2,7000 2,7000 2,7000 06.11 13:26 2020-03-20
OW20O201800 5,00 0,68 15,74% 5,0000 5,0000 5,0000 21.11 17:01 2020-03-20
OW20O201900 9,99 0,91 10,02% 9,9900 9,9900 9,9900 21.11 15:17 2020-03-20
OW20O202000 22,99 2,44 11,87% 21,7900 22,9900 21,7900 21.11 15:17 2020-03-20
OW20O202100 41,92 -1,75 -4,01% 41,9200 41,9200 41,9200 22.11 09:34 2020-03-20
OW20O202200 86,45 6,25 7,79% 86,4500 86,4500 86,4500 21.11 12:40 2020-03-20
OW20O202300 111,85 -0,85 -0,75% 112,1000 112,5500 111,8500 13.11 16:46 2020-03-20
OW20O202400 194,00 4,50 2,37% 194,0000 194,0000 194,0000 19.11 15:16 2020-03-20
OW20O202500 256,85 -0,20 -0,08% 256,8500 256,8500 256,8500 13.11 14:15 2020-03-20
OW20O202600 413,55 -25,45 -5,80% 413,5500 413,5500 413,5500 24.09 13:02 2020-03-20
OW20O202700 477,35 -1,65 -0,34% 477,3500 477,3500 477,3500 19.09 14:16 2020-03-20
OW20R201700 5,50 0,91 19,83% 5,5000 5,5000 5,5000 12.11 09:50 2020-06-19
OW20R201800 11,00 -0,81 -6,86% 11,0000 11,0000 11,0000 22.11 09:10 2020-06-19
OW20R201900 22,51 0,86 3,97% 22,3400 22,5100 22,3400 21.11 13:39 2020-06-19
OW20R202000 36,54 -2,51 -6,43% 36,5400 36,5400 36,5400 22.11 16:41 2020-06-19
OW20R202100 70,85 5,25 8,00% 73,8000 76,7500 70,8500 21.11 16:24 2020-06-19
OW20R202200 84,70 -4,45 -4,99% 84,7000 84,7000 84,7000 12.11 13:55 2020-06-19
OW20R202300 139,00 -8,70 -5,89% 139,0000 139,0000 139,0000 14.11 10:11 2020-06-19
OW20R202400 209,25 -6,45 -2,99% 209,2500 209,2500 209,2500 30.10 11:39 2020-06-19
OW20R202500 335,35 -15,60 -4,45% 335,3500 335,3500 335,3500 26.09 13:18 2020-06-19
OW20U201700 10,79 -0,70 -6,09% 10,4400 10,7900 10,4400 19.11 15:43 2020-09-18
OW20U201800 20,60 -1,02 -4,72% 20,6000 20,6000 20,6000 05.11 15:27 2020-09-18
OW20U201900 36,10 -3,66 -9,21% 36,1000 36,1000 36,1000 15.11 16:29 2020-09-18
OW20U202000 57,65 2,85 5,20% 57,6500 57,6500 57,6500 06.11 14:05 2020-09-18
OW20U202100 100,05 -6,45 -6,06% 100,0500 100,0500 100,0500 22.11 16:43 2020-09-18
OW20U202200 130,95 0,10 0,08% 130,9500 130,9500 130,9500 13.11 14:28 2020-09-18
OW20U202300 199,85 8,75 4,58% 199,8500 199,8500 199,8500 19.11 16:22 2020-09-18
OW20U202400 252,50 -5,20 -2,02% 252,5000 252,5000 252,5000 18.11 15:38 2020-09-18
OW20U202500 322,90 11,05 3,54% 322,9000 322,9000 322,9000 05.11 12:58 2020-09-18
OW20U202600 390,20 -0,25 -0,06% 390,2000 390,2000 390,2000 05.11 09:54 2020-09-18
OW20X191700 1,79 0,56 45,53% 1,7900 1,7900 1,7900 11.10 10:37 2019-12-20
OW20X191750 1,60 -0,52 -24,53% 1,6000 1,6000 1,6000 15.10 11:23 2019-12-20
OW20X191800 0,80 -0,05 -5,88% 0,8000 0,8000 0,8000 05.11 15:43 2019-12-20
OW20X191850 0,90 0,40 80,00% 0,9000 0,9000 0,9000 21.11 15:28 2019-12-20
OW20X191900 0,70 -0,10 -12,50% 0,7000 0,7000 0,7000 20.11 17:02 2019-12-20
OW20X191950 0,91 -0,36 -28,35% 0,9100 0,9100 0,9100 21.11 11:49 2019-12-20
OW20X192000 3,10 0,54 21,09% 2,1800 3,1000 2,1800 21.11 15:31 2019-12-20
OW20X192025 4,00 0,27 7,24% 4,0000 4,0000 4,0000 20.11 11:16 2019-12-20
OW20X192050 3,33 -2,34 -41,27% 3,5000 3,5000 3,3300 22.11 16:32 2019-12-20
OW20X192075 9,50 2,59 37,48% 10,0000 10,0000 7,3500 21.11 16:30 2019-12-20
OW20X192100 11,00 -0,66 -5,66% 11,0000 11,0000 8,1800 22.11 17:03 2019-12-20
OW20X192125 17,87 2,86 19,05% 17,0400 21,0000 17,0400 21.11 16:14 2019-12-20
OW20X192150 23,04 -1,84 -7,40% 22,0000 23,0400 20,4400 22.11 16:36 2019-12-20
OW20X192175 27,34 -9,77 -26,33% 27,3400 27,3400 27,3400 22.11 15:45 2019-12-20
OW20X192200 38,00 -14,75 -27,96% 44,0000 44,0000 38,0000 22.11 16:03 2019-12-20
OW20X192225 52,20 -14,65 -21,91% 52,2000 52,2000 52,2000 22.11 09:57 2019-12-20
OW20X192250 68,60 -15,75 -18,67% 77,0000 77,0000 68,6000 22.11 09:59 2019-12-20
OW20X192300 129,95 18,85 16,97% 129,9500 129,9500 129,9500 21.11 09:37 2019-12-20
OW20X192350 98,50 -11,40 -10,37% 99,0000 99,0000 98,5000 07.11 11:02 2019-12-20
OW20X192400 220,00 15,30 7,47% 220,0000 220,0000 220,0000 21.11 12:26 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 542,40 11,50 2,17% 542,4000 542,4000 542,4000 05.11 09:53 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.