Notowania GPW - opcje

Walor AD Kurs AD Zmiana AD Zmiana
procentowa AD
Otwarcie AD Max AD Min AD Czas AD Termin
wykonania AD
OW20C231300 496,15 5,45 1,11% 496,1500 496,1500 496,1500 12.08 14:25 2023-03-17
OW20C231400 390,00 -20,30 -4,95% 390,0000 390,0000 390,0000 12.05 09:05 2023-03-17
OW20C231500 376,75 -23,25 -5,81% 376,7500 376,7500 376,7500 25.05 11:51 2023-03-17
OW20C231600 224,30 4,65 2,12% 224,3000 224,3000 224,3000 22.07 15:17 2023-03-17
OW20C231700 135,00 11,05 8,91% 135,0000 135,0000 135,0000 18.07 09:48 2023-03-17
OW20C231800 93,45 -5,35 -5,41% 93,8500 93,8500 93,4500 14.07 12:55 2023-03-17
OW20C231900 70,00 5,80 9,03% 70,0000 70,0000 70,0000 06.07 14:01 2023-03-17
OW20C232000 35,90 0,44 1,24% 35,9000 35,9000 35,9000 27.07 16:38 2023-03-17
OW20C232100 31,64 9,37 42,07% 31,6400 31,6400 31,6400 10.08 09:59 2023-03-17
OW20C232200 18,00 3,45 23,71% 18,0000 18,0000 18,0000 22.07 14:44 2023-03-17
OW20C232300 6,87 0,21 3,15% 6,8700 6,8700 6,8700 29.07 13:26 2023-03-17
OW20C232400 6,51 0,65 11,09% 6,5100 6,5100 6,5100 01.08 09:58 2023-03-17
OW20C232500 6,50 4,88 301,23% 6,5000 6,5000 6,5000 10.08 09:54 2023-03-17
OW20F231600 293,15 8,85 3,11% 285,7500 293,5000 285,7500 12.08 15:55 2023-06-16
OW20F231700 162,95 -26,00 -13,76% 162,9500 162,9500 162,9500 10.08 13:24 2023-06-16
OW20F231800 150,65 -5,50 -3,52% 144,4500 150,6500 144,4500 12.08 15:54 2023-06-16
OW20F231900 110,35 -2,15 -1,91% 110,3500 110,3500 110,3500 12.08 10:22 2023-06-16
OW20F232000 71,90 6,75 10,36% 71,9000 71,9000 71,9000 10.08 16:04 2023-06-16
OW20F232100 45,00 0,98 2,23% 46,5100 46,5100 45,0000 05.08 11:04 2023-06-16
OW20H221375 280,00 -3,05 -1,08% 280,0000 280,0000 280,0000 28.07 09:40 2022-08-19
OW20H221400 276,65 -32,50 -10,51% 299,2500 299,2500 276,6500 25.07 15:31 2022-08-19
OW20H221450 211,00 -8,25 -3,76% 188,8000 211,0000 188,8000 06.07 10:07 2022-08-19
OW20H221500 147,15 -50,55 -25,57% 159,5500 159,5500 147,1500 26.07 14:50 2022-08-19
OW20H221550 171,00 -10,85 -5,97% 171,0000 171,0000 171,0000 21.06 12:12 2022-08-19
OW20H221600 112,45 11,65 11,56% 112,4500 112,4500 112,4500 11.08 16:43 2022-08-19
OW20H221625 68,00 -3,40 -4,76% 68,0000 68,0000 68,0000 10.08 15:47 2022-08-19
OW20H221650 86,40 3,45 4,16% 79,0000 86,4000 79,0000 12.08 11:01 2022-08-19
OW20H221675 57,00 -4,30 -7,01% 62,0000 62,0000 57,0000 12.08 14:40 2022-08-19
OW20H221700 36,47 -7,67 -17,38% 35,8500 44,4400 35,8500 12.08 16:31 2022-08-19
OW20H221725 20,51 -4,32 -17,40% 20,2000 27,9200 17,9000 12.08 16:29 2022-08-19
OW20H221750 11,00 0,11 1,01% 9,0000 13,3700 9,0000 12.08 16:48 2022-08-19
OW20H221775 7,50 2,68 55,60% 5,9000 7,5000 3,9800 12.08 10:48 2022-08-19
OW20H221800 2,79 -0,14 -4,78% 2,9000 3,0000 2,1000 12.08 17:04 2022-08-19
OW20H221825 1,01 -1,09 -51,90% 1,0100 1,0100 1,0100 12.08 10:49 2022-08-19
OW20H221850 0,45 -0,95 -67,86% 1,0000 1,0000 0,4500 12.08 16:02 2022-08-19
OW20H221900 0,40 0,15 60,00% 0,4000 0,4000 0,4000 11.08 09:58 2022-08-19
OW20H221950 1,99 -0,32 -13,85% 1,9900 1,9900 1,9900 12.07 15:02 2022-08-19
OW20H222000 1,00 0,27 36,99% 1,0000 1,0000 1,0000 14.07 08:47 2022-08-19
OW20H222050 0,35 -0,14 -28,57% 0,3500 0,3500 0,3500 03.08 16:44 2022-08-19
OW20H222100 0,35 -0,19 -35,19% 0,3500 0,3500 0,3500 27.07 15:16 2022-08-19
OW20H222200 0,39 0,14 56,00% 0,4000 0,4000 0,3900 22.07 12:59 2022-08-19
OW20I221350 349,00 -15,50 -4,25% 345,3000 349,0000 345,3000 25.07 15:37 2022-09-16
OW20I221400 301,00 12,45 4,31% 301,0000 301,0000 301,0000 24.06 12:10 2022-09-16
OW20I221450 240,40 14,80 6,56% 240,4000 240,4000 240,4000 28.07 09:42 2022-09-16
OW20I221500 173,85 4,35 2,57% 173,8500 173,8500 173,8500 18.07 10:29 2022-09-16
OW20I221550 198,00 0,10 0,05% 198,0000 198,0000 198,0000 01.07 10:10 2022-09-16
OW20I221600 171,55 12,80 8,06% 168,9500 171,5500 168,9500 01.08 16:47 2022-09-16
OW20I221650 65,00 -18,90 -22,53% 71,0000 71,0000 65,0000 05.08 12:29 2022-09-16
OW20I221700 74,00 -1,00 -1,33% 74,0000 74,0000 74,0000 12.08 09:44 2022-09-16
OW20I221750 45,00 11,83 35,66% 45,0000 45,0000 45,0000 11.08 16:43 2022-09-16
OW20I221800 28,95 2,78 10,62% 27,0000 30,0000 26,0000 12.08 15:41 2022-09-16
OW20I221850 15,00 1,49 11,03% 13,0000 15,0000 13,0000 12.08 11:56 2022-09-16
OW20I221900 7,00 0,64 10,06% 6,9900 7,0000 6,9900 12.08 10:04 2022-09-16
OW20I221950 2,51 0,54 27,41% 2,5100 2,5100 2,5100 11.08 17:00 2022-09-16
OW20I222000 1,01 -0,70 -40,94% 1,1000 2,4900 1,0100 12.08 12:49 2022-09-16
OW20I222100 0,95 0,11 13,10% 0,9500 0,9500 0,9500 12.08 10:40 2022-09-16
OW20I222150 3,50 0,81 30,11% 3,5000 3,5000 3,5000 21.06 10:50 2022-09-16
OW20I222200 0,99 0,50 102,04% 0,9900 0,9900 0,9900 22.07 12:06 2022-09-16
OW20I222300 0,79 0,31 64,58% 0,7900 0,7900 0,7900 22.07 13:14 2022-09-16
OW20I222350 0,10 -0,39 -79,59% 0,1000 0,1000 0,1000 26.07 12:46 2022-09-16
OW20I222400 0,20 -0,78 -79,59% 0,2000 0,2000 0,2000 23.06 11:11 2022-09-16
OW20I222500 0,50 -0,93 -65,03% 0,5000 0,5000 0,5000 10.06 17:00 2022-09-16
OW20I222600 0,30 -0,23 -43,40% 0,3000 0,3000 0,3000 28.07 14:45 2022-09-16
OW20I222700 0,01 -1,27 -99,22% 0,0100 0,0100 0,0100 20.06 09:11 2022-09-16
OW20I222800 0,01 -1,10 -99,10% 0,1000 0,1000 0,0100 20.06 09:13 2022-09-16
OW20J221400 293,50 4,30 1,49% 293,5000 293,5000 293,5000 28.07 09:44 2022-10-21
OW20J221450 242,50 -31,70 -11,56% 242,5000 242,5000 242,5000 20.07 15:16 2022-10-21
OW20J221500 193,30 -53,05 -21,53% 193,3000 193,3000 193,3000 21.07 13:06 2022-10-21
OW20J221650 93,30 -22,40 -19,36% 93,3000 93,3000 93,3000 19.07 15:24 2022-10-21
OW20J221700 78,65 0,25 0,32% 78,6500 78,6500 78,6500 19.07 15:26 2022-10-21
OW20J221800 46,80 9,81 26,52% 46,8000 46,8000 46,8000 11.08 15:51 2022-10-21
OW20J221850 28,97 5,44 23,12% 28,9700 28,9700 28,9700 11.08 16:49 2022-10-21
OW20J221900 14,51 3,48 31,55% 14,5100 14,5100 14,5100 08.08 16:15 2022-10-21
OW20J221950 10,00 1,86 22,85% 9,7000 10,0000 9,7000 11.08 16:16 2022-10-21
OW20J222000 6,32 0,24 3,95% 6,0000 6,3200 6,0000 12.08 10:23 2022-10-21
OW20J222050 1,64 -1,71 -51,04% 1,6400 1,6400 1,6400 04.08 10:43 2022-10-21
OW20L221400 306,60 -7,65 -2,43% 306,6000 306,6000 306,6000 28.07 09:45 2022-12-16
OW20L221500 187,40 -58,95 -23,93% 222,2000 222,2000 187,4000 14.07 16:07 2022-12-16
OW20L221600 202,70 10,10 5,24% 202,7000 202,7000 202,7000 22.07 14:26 2022-12-16
OW20L221700 144,00 -0,05 -0,03% 144,0000 144,0000 144,0000 12.08 10:21 2022-12-16
OW20L221800 76,50 5,20 7,29% 74,2000 76,5000 74,2000 11.08 15:59 2022-12-16
OW20L221900 37,10 -4,86 -11,58% 40,0000 40,0000 37,1000 04.08 16:37 2022-12-16
OW20L222000 24,15 -0,01 -0,04% 24,9900 24,9900 24,1500 12.08 10:26 2022-12-16
OW20L222100 11,44 -0,33 -2,80% 11,4400 11,4400 11,4400 12.08 10:25 2022-12-16
OW20L222200 5,12 1,19 30,28% 5,0000 5,1200 5,0000 10.08 16:01 2022-12-16
OW20L222300 3,30 1,31 65,83% 3,3000 3,3000 3,3000 10.08 09:54 2022-12-16
OW20L222400 2,50 0,60 31,58% 2,5000 2,5000 2,5000 20.07 08:45 2022-12-16
OW20L222500 0,50 -0,51 -50,50% 0,5000 0,5000 0,5000 18.07 13:19 2022-12-16
OW20L222600 1,05 -0,74 -41,34% 1,0500 1,0500 1,0500 12.08 16:12 2022-12-16
OW20L222700 0,01 -0,42 -97,67% 0,0100 0,0100 0,0100 04.07 11:03 2022-12-16
OW20L222800 0,50 -0,24 -32,43% 0,5000 0,5000 0,5000 23.06 11:11 2022-12-16
OW20O231300 22,14 -2,72 -10,94% 22,1400 22,1400 22,1400 11.08 09:18 2023-03-17
OW20O231400 40,40 0,93 2,36% 40,4000 40,4000 40,4000 05.08 14:53 2023-03-17
OW20O231500 49,85 0,85 1,73% 49,8500 49,8500 49,8500 02.08 16:02 2023-03-17
OW20O231600 117,90 16,05 15,76% 117,9000 117,9000 117,9000 13.06 11:00 2023-03-17
OW20O231700 171,10 13,80 8,77% 171,1000 171,1000 171,1000 15.07 10:04 2023-03-17
OW20O231900 182,85 5,50 3,10% 182,8500 182,8500 182,8500 04.05 12:03 2023-03-17
OW20O232000 290,00 9,50 3,39% 290,0000 290,0000 290,0000 08.07 11:52 2023-03-17
OW20O232200 474,10 17,65 3,87% 474,1000 474,1000 474,1000 26.07 13:56 2023-03-17
OW20O232300 566,55 20,80 3,81% 583,8000 583,8000 566,5500 26.07 14:52 2023-03-17
OW20O232400 566,00 37,15 7,02% 528,8500 566,0000 528,8500 05.05 15:35 2023-03-17
OW20O232500 633,30 28,80 4,76% 630,0000 633,3000 630,0000 04.05 15:29 2023-03-17
OW20R231300 30,17 -2,15 -6,65% 30,1700 30,1700 30,1700 12.08 15:24 2023-06-16
OW20R231400 57,25 2,00 3,62% 57,2500 57,2500 57,2500 08.08 10:10 2023-06-16
OW20R231500 71,50 0,55 0,78% 71,8500 71,8500 71,5000 05.08 15:56 2023-06-16
OW20R231600 92,30 -4,40 -4,55% 92,3000 92,3000 92,3000 04.08 15:06 2023-06-16
OW20R231700 173,95 15,00 9,44% 173,9500 173,9500 173,9500 14.07 13:48 2023-06-16
OW20R231800 199,00 16,00 8,74% 199,0000 199,0000 199,0000 26.07 13:54 2023-06-16
OW20R231900 239,50 2,30 0,97% 239,5000 239,5000 239,5000 26.07 14:48 2023-06-16
OW20R232000 290,60 0,00 0,00% 290,6000 290,6000 290,6000 08.07 12:40 2023-06-16
OW20T221250 0,55 0,04 7,84% 0,5500 0,5500 0,5500 25.07 12:01 2022-08-19
OW20T221300 0,40 -0,82 -67,21% 0,4000 0,4000 0,4000 11.08 09:43 2022-08-19
OW20T221350 0,45 0,19 73,08% 0,4500 0,4500 0,4500 12.08 11:19 2022-08-19
OW20T221375 2,35 0,02 0,86% 2,3500 2,3500 2,3500 21.07 10:47 2022-08-19
OW20T221400 0,42 0,00 0,00% 0,4200 0,4200 0,4200 10.08 14:41 2022-08-19
OW20T221425 0,50 -0,78 -60,94% 0,5000 0,5000 0,5000 10.08 14:40 2022-08-19
OW20T221450 0,30 -0,07 -18,92% 0,3000 0,3000 0,3000 12.08 12:28 2022-08-19
OW20T221475 4,35 -1,31 -23,14% 4,2500 4,3500 4,2500 28.07 15:47 2022-08-19
OW20T221500 0,50 0,29 138,10% 0,5000 0,5000 0,5000 12.08 10:54 2022-08-19
OW20T221525 3,10 0,50 19,23% 3,1000 3,1000 3,1000 05.08 12:27 2022-08-19
OW20T221550 1,69 0,22 14,97% 1,6900 1,6900 1,6900 11.08 14:14 2022-08-19
OW20T221575 3,33 -0,06 -1,77% 4,0000 4,5700 3,3200 10.08 16:49 2022-08-19
OW20T221600 0,60 -1,26 -67,74% 1,3500 1,3500 0,6000 12.08 17:00 2022-08-19
OW20T221625 1,85 -1,25 -40,32% 2,9000 2,9000 1,8500 12.08 16:00 2022-08-19
OW20T221650 1,60 -4,00 -71,43% 6,0000 6,0000 1,5200 12.08 17:00 2022-08-19
OW20T221675 7,00 -1,88 -21,17% 8,6800 8,8000 7,0000 12.08 15:07 2022-08-19
OW20T221700 11,00 -5,71 -34,17% 16,0000 16,0800 11,0000 12.08 17:00 2022-08-19
OW20T221725 19,37 -2,99 -13,37% 26,0000 26,0000 19,0000 12.08 16:13 2022-08-19
OW20T221750 29,80 -3,58 -10,72% 39,0000 39,0000 29,8000 12.08 15:57 2022-08-19
OW20T221775 90,65 25,30 38,71% 90,6500 90,6500 90,6500 03.08 09:43 2022-08-19
OW20T221800 69,00 -6,35 -8,43% 81,0000 81,0000 69,0000 12.08 15:13 2022-08-19
OW20T221850 233,00 32,25 16,06% 203,5000 233,0000 203,5000 06.07 10:08 2022-08-19
OW20T221900 221,50 55,00 33,03% 221,5000 221,5000 221,5000 30.06 10:46 2022-08-19
OW20T221950 274,70 41,60 17,85% 274,7000 274,7000 274,7000 08.07 10:10 2022-08-19
OW20T222000 326,60 13,90 4,45% 334,5000 334,5000 326,6000 20.07 15:11 2022-08-19
OW20T222050 376,20 13,50 3,72% 384,2000 384,2000 376,2000 20.07 15:12 2022-08-19
OW20T222100 402,40 -3,15 -0,78% 402,4000 402,4000 402,4000 21.06 11:39 2022-08-19
OW20T222150 429,00 63,90 17,50% 429,0000 429,0000 429,0000 10.06 11:09 2022-08-19
OW20T222250 523,90 1,95 0,37% 523,9000 523,9000 523,9000 12.08 15:36 2022-08-19
OW20U221250 2,51 0,07 2,87% 2,5000 2,5100 2,5000 25.07 12:17 2022-09-16
OW20U221300 3,00 0,88 41,51% 2,9800 3,0000 2,9800 05.08 14:54 2022-09-16
OW20U221350 3,99 0,14 3,64% 3,9900 3,9900 3,9900 05.08 14:54 2022-09-16
OW20U221400 3,57 0,88 32,71% 3,3000 3,5700 3,3000 12.08 13:41 2022-09-16
OW20U221450 4,60 0,18 4,07% 4,6000 4,6000 4,6000 12.08 10:25 2022-09-16
OW20U221500 6,00 -1,31 -17,92% 7,1000 7,1000 6,0000 12.08 16:47 2022-09-16
OW20U221550 9,50 -2,16 -18,52% 11,0800 11,0800 9,5000 12.08 16:49 2022-09-16
OW20U221600 16,00 -2,68 -14,35% 18,7000 18,7000 16,0000 12.08 16:49 2022-09-16
OW20U221650 25,50 -3,63 -12,46% 28,0400 28,0400 25,5000 12.08 16:49 2022-09-16
OW20U221700 39,00 -2,29 -5,55% 41,2000 42,5000 39,0000 12.08 16:49 2022-09-16
OW20U221750 98,40 13,05 15,29% 97,1500 98,4000 97,1500 10.08 12:23 2022-09-16
OW20U221800 135,00 -14,95 -9,97% 135,0000 135,0000 135,0000 08.08 12:40 2022-09-16
OW20U221850 210,00 43,35 26,01% 191,6000 210,0000 191,6000 26.07 14:54 2022-09-16
OW20U221900 232,00 -8,00 -3,33% 232,0000 232,0000 232,0000 08.08 09:45 2022-09-16
OW20U221950 267,75 -4,45 -1,63% 267,7500 267,7500 267,7500 19.07 16:47 2022-09-16
OW20U222000 315,60 20,70 7,02% 342,0000 342,0000 315,6000 21.07 15:37 2022-09-16
OW20U222050 366,00 22,70 6,61% 393,0000 393,0000 366,0000 21.07 15:36 2022-09-16
OW20U222100 445,60 32,85 7,96% 445,6000 445,6000 445,6000 05.08 14:46 2022-09-16
OW20U222200 503,10 5,35 1,07% 503,1000 503,1000 503,1000 04.08 12:49 2022-09-16
OW20U222300 616,00 -1,75 -0,28% 616,0000 616,0000 616,0000 29.07 11:29 2022-09-16
OW20U222400 652,25 50,90 8,46% 652,2500 652,2500 652,2500 06.05 16:22 2022-09-16
OW20U222500 772,45 -22,25 -2,80% 772,4500 772,4500 772,4500 21.06 12:17 2022-09-16
OW20U222600 929,55 32,90 3,67% 917,0000 929,5500 917,0000 26.07 15:18 2022-09-16
OW20U222700 1 009,30 15,30 1,54% 1 005,3500 1 009,3000 1 005,3500 20.06 09:11 2022-09-16
OW20U222800 1 107,55 15,40 1,41% 1 104,6000 1 107,5500 1 104,1500 20.06 09:13 2022-09-16
OW20V221200 4,00 -0,62 -13,42% 4,0000 4,0000 4,0000 08.08 13:16 2022-10-21
OW20V221250 4,51 -0,39 -7,96% 4,5100 4,5100 4,5100 02.08 16:15 2022-10-21
OW20V221300 8,60 0,04 0,47% 8,6000 8,6000 8,6000 05.08 15:55 2022-10-21
OW20V221350 10,86 -1,34 -10,98% 10,8600 10,8600 10,8600 08.08 14:32 2022-10-21
OW20V221400 9,70 -0,98 -9,18% 9,7000 9,7000 9,7000 12.08 10:09 2022-10-21
OW20V221450 15,85 -2,05 -11,45% 15,8500 15,8500 15,8500 11.08 15:21 2022-10-21
OW20V221500 19,49 -0,75 -3,71% 19,4900 19,4900 19,4900 12.08 13:59 2022-10-21
OW20V221550 33,00 -0,83 -2,45% 33,0000 33,0000 33,0000 11.08 09:39 2022-10-21
OW20V221600 38,34 0,52 1,37% 38,3400 38,3400 38,3400 12.08 11:10 2022-10-21
OW20V221650 60,00 -1,90 -3,07% 60,0000 60,0000 60,0000 11.08 13:36 2022-10-21
OW20V221700 73,55 -0,45 -0,61% 73,5500 73,5500 73,5500 11.08 09:34 2022-10-21
OW20V221750 97,95 6,30 6,87% 97,9500 97,9500 97,9500 11.08 16:46 2022-10-21
OW20V221800 125,80 3,35 2,74% 125,8000 125,8000 125,8000 11.08 09:34 2022-10-21
OW20V221850 193,65 15,25 8,55% 193,6500 193,6500 193,6500 20.07 15:18 2022-10-21
OW20V221900 235,30 -1,95 -0,82% 235,3000 235,3000 235,3000 28.07 09:49 2022-10-21
OW20V221950 266,70 10,75 4,20% 266,7000 266,7000 266,7000 22.07 15:09 2022-10-21
OW20X221300 14,50 -0,20 -1,36% 14,7700 14,7700 14,5000 12.08 11:34 2022-12-16
OW20X221400 25,00 -1,83 -6,82% 25,0000 25,0000 25,0000 11.08 14:21 2022-12-16
OW20X221500 34,22 -3,96 -10,37% 34,2200 34,2200 34,2200 12.08 16:07 2022-12-16
OW20X221600 55,00 -4,10 -6,94% 55,0000 55,0000 55,0000 12.08 13:19 2022-12-16
OW20X221700 93,15 8,35 9,85% 96,5000 96,5000 93,1500 12.08 12:05 2022-12-16
OW20X221800 160,00 14,75 10,15% 160,0000 160,0000 160,0000 25.07 11:24 2022-12-16
OW20X221900 301,00 23,30 8,39% 301,0000 301,0000 301,0000 15.07 14:06 2022-12-16
OW20X222000 317,50 20,25 6,81% 340,9000 340,9000 317,5000 26.07 14:55 2022-12-16
OW20X222100 381,70 12,80 3,47% 392,0000 392,0000 381,7000 25.07 15:34 2022-12-16
OW20X222200 502,05 55,35 12,39% 502,0500 502,0500 502,0500 13.06 09:55 2022-12-16
OW20X222300 557,20 -5,05 -0,90% 557,3500 557,3500 557,2000 04.08 12:50 2022-12-16
OW20X222400 638,50 15,60 2,50% 638,5000 638,5000 638,5000 10.05 11:31 2022-12-16
OW20X222500 424,40 41,70 10,90% 424,4000 424,4000 424,4000 07.04 14:07 2022-12-16
OW20X222600 628,35 -9,60 -1,50% 628,3500 628,3500 628,3500 08.03 09:59 2022-12-16
OW20X222800 802,00 -10,10 -1,24% 802,0000 802,0000 802,0000 26.04 12:02 2022-12-16
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.