Inwestor WojtekBankier VoiceGPWWalutySurowceŚwiatNBPAlertNewsletterSmart Bankier. Finanse dla kumatych. Porównaj.Subskrybuj
REKLAMA
WAKACJE NA GIEŁDZIE

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - opcje

Filtruj
Data ostatniej aktualizacji:Wt. 11.08.2026, 17:02
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 886,50680,35708,3680,352026-06-082027-03-18
OW20C273000847,6-1,36%-11,718 476,00847,6847,6847,62026-07-152027-03-18
OW20C273100960,3-1,62%-15,819 603,00960,3960,3960,32026-08-07 10:002027-03-18
OW20C273200936,0+5,76%50,9519 360,00936,0936,0936,02026-08-11 13:182027-03-18
OW20C273300681,15+1,19%8,016 811,50681,15681,15681,152026-07-31 10:362027-03-18
OW20C273400414,95-2,10%-8,914 149,50414,95414,95414,952026-07-072027-03-18
OW20C273500384,8-9,58%-40,7517 696,00384,8384,8384,82026-07-172027-03-18
OW20C273600250,0-2,21%-5,6512 500,00250,0250,0250,02026-06-092027-03-18
OW20C273700470,35+1,66%7,7170 552,50470,35470,35470,352026-08-11 11:002027-03-18
OW20C273800286,1-4,12%-12,312 861,00286,1286,1286,12026-07-31 10:112027-03-18
OW20C273900213,5-4,04%-9,012 135,00213,5213,5213,52026-07-232027-03-18
OW20C274000264,25+1,95%5,05126 425,00264,25264,25264,252026-08-11 11:142027-03-18
OW20C274100142,85+0,88%1,2511 428,50142,85142,85142,852026-07-31 12:572027-03-18
OW20C274200137,05+14,64%17,511 370,50137,05137,05137,052026-08-04 14:582027-03-18
OW20C27440083,8-6,99%-6,318 380,0083,883,883,82026-08-10 09:162027-03-18
OW20F273300559,55+6,53%34,315 595,50559,55559,55559,552026-07-142027-06-17
OW20F273500504,7+16,30%70,7515 047,00504,7504,7504,72026-07-30 16:412027-06-17
OW20F273600462,05+13,37%54,514 620,50462,05462,05462,052026-07-31 11:092027-06-17
OW20F273700275,45+7,18%18,4512 754,50275,45275,45275,452026-07-142027-06-17
OW20F273800285,0+11,70%29,8512 850,00285,0285,0285,02026-07-282027-06-17
OW20F273900366,0+16,62%52,15311 061,50383,1383,1357,052026-08-11 12:302027-06-17
OW20F274000310,0+15,50%41,6320 615,00300,0310,0290,32026-08-11 13:012027-06-17
OW20F274100250,0+7,62%17,712 500,00250,0250,0250,02026-08-11 09:452027-06-17
OW20F274200210,0+10,21%19,4512 100,00210,0210,0210,02026-08-11 12:242027-06-17
OW20F274300163,0+3,43%5,418 150,00163,0163,0163,02026-08-11 12:102027-06-17
OW20F274400129,5+6,76%8,211 295,00129,5129,5129,52026-08-11 10:122027-06-17
OW20H263250760,0-2,14%-16,6517 600,00760,0760,0760,02026-08-07 15:572026-08-20
OW20H263500195,0-10,90%-23,8511 950,00195,0195,0195,02026-07-082026-08-20
OW20H263550157,0-13,85%-25,2511 570,00157,0157,0157,02026-07-082026-08-20
OW20H263600419,9+7,53%29,414 199,00419,9419,9419,92026-08-06 13:432026-08-20
OW20H263650245,0-9,23%-24,929 987,50263,75263,75245,02026-07-31 13:062026-08-20
OW20H263700332,95+13,79%40,3526 579,00324,95332,95324,952026-08-06 15:232026-08-20
OW20H263750230,0-10,12%-25,924 748,00244,8244,8230,02026-08-05 10:292026-08-20
OW20H263800249,55+8,34%19,212 495,50249,55249,55249,552026-08-11 09:592026-08-20
OW20H263825105,65-16,05%-20,221 998,0094,15105,6594,152026-07-31 09:542026-08-20
OW20H263850213,3+16,65%30,45727 752,00200,3215,0200,32026-08-11 11:232026-08-20
OW20H263875154,0+16,89%22,2511 540,00154,0154,0154,02026-08-06 12:592026-08-20
OW20H263900189,0+36,71%50,7558 725,50168,15189,0163,92026-08-11 13:012026-08-20
OW20H26392570,2-31,18%-31,81702,0070,270,270,22026-08-05 13:122026-08-20
OW20H263950136,0+39,56%38,5511 360,00136,0136,0136,02026-08-11 13:162026-08-20
OW20H263975107,0+35,53%28,0511 070,00107,0107,0107,02026-08-11 13:292026-08-20
OW20H26400080,8+33,00%20,05912 336,0080,586,380,52026-08-11 14:342026-08-20
OW20H26402538,7+4,48%1,6641 926,9027,538,727,52026-08-10 12:182026-08-20
OW20H26405046,35+39,44%13,11126 405,9039,3856,8538,452026-08-11 16:412026-08-20
OW20H26407538,79+62,23%14,881775,8038,7938,7938,792026-08-11 12:172026-08-20
OW20H26410022,09+33,56%5,55198 634,3018,831,518,02026-08-11 15:572026-08-20
OW20H2641258,64+78,88%3,812186,4010,010,08,642026-08-04 13:232026-08-20
OW20H26415012,21+71,49%5,0982 370,8011,5615,010,22026-08-11 14:362026-08-20
OW20H26417511,6+148,39%6,931232,0011,611,611,62026-08-11 13:182026-08-20
OW20H2642004,0+32,01%0,97131 561,805,757,54,02026-08-11 17:022026-08-20
OW20H2642256,02+221,93%4,155445,605,086,024,082026-08-11 12:582026-08-20
OW20H2642502,0+0,50%0,013158,103,473,472,02026-08-11 14:382026-08-20
OW20H2643001,49-15,82%-0,28244,701,491,491,492026-08-06 16:022026-08-20
OW20I2624001 235,55-2,90%-36,9112 355,501 235,551 235,551 235,552026-06-192026-09-17
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
OW20I263000901,0-1,31%-12,019 010,00901,0901,0901,02026-07-31 10:112026-09-17
OW20I263100780,7-4,14%-33,7517 807,00780,7780,7780,72026-07-31 10:342026-09-17
OW20I263200772,25-4,34%-35,0123 167,50772,25772,25772,252026-08-05 11:502026-09-17
OW20I263300730,75+4,92%34,317 307,50730,75730,75730,752026-08-06 15:382026-09-17
OW20I263400687,6+8,35%53,0540 074,00669,85687,6653,92026-08-11 12:462026-09-17
OW20I263500567,5+5,82%31,2217 025,00567,5567,5567,52026-08-11 12:222026-09-17
OW20I263550500,0+2,45%11,9515 000,00500,0500,0500,02026-08-11 10:012026-09-17
OW20I263600372,85+1,90%6,9527 158,50343,0372,85343,02026-08-04 12:302026-09-17
OW20I263650226,15-6,14%-14,812 261,50226,15226,15226,152026-07-282026-09-17
OW20I263700371,95+6,90%24,013 719,50371,95371,95371,952026-08-11 09:172026-09-17
OW20I263750120,0-6,61%-8,511 200,00120,0120,0120,02026-07-202026-09-17
OW20I263800275,0+5,63%14,6512 750,00275,0275,0275,02026-08-11 09:352026-09-17
OW20I263850185,0+9,02%15,327 370,00183,5185,0183,52026-08-04 13:402026-09-17
OW20I263900134,05-4,49%-6,3316 150,50120,4154,15120,42026-08-04 15:122026-09-17
OW20I263950134,4+0,52%0,711 344,00134,4134,4134,42026-08-10 12:352026-09-17
OW20I264000140,0+27,10%29,85271 370,00137,0140,0137,02026-08-11 12:352026-09-17
OW20I264050106,55+35,56%27,9523 081,50100,8106,55100,82026-08-11 12:172026-09-17
OW20I26410083,0+44,22%25,451070 093,5070,083,070,02026-08-11 13:012026-09-17
OW20I26415059,0+44,29%18,1124 040,0056,7559,056,752026-08-11 12:212026-09-17
OW20I26420035,9+27,12%7,6632 092,6033,1636,9433,162026-08-11 16:012026-09-17
OW20I26425025,32+31,88%6,1275 345,9020,026,5620,02026-08-11 14:392026-09-17
OW20I2643008,78-3,52%-0,32187,808,788,788,782026-08-10 11:222026-09-17
OW20I2643505,48+3,98%0,212103,704,895,484,892026-08-10 16:312026-09-17
OW20I2644005,29+17,04%0,773255,307,357,65,292026-08-11 14:232026-09-17
OW20J263700164,6-18,39%-37,134 773,00152,7164,6152,72026-07-202026-10-15
OW20J263900188,2-10,49%-22,05118 820,00188,2188,2188,22026-08-07 16:112026-10-15
OW20J264000102,35-18,90%-23,85445 542,00120,1120,1102,352026-08-05 12:522026-10-15
OW20J26405067,2+9,80%6,016 048,0067,267,267,22026-08-03 14:332026-10-15
OW20J26410083,0+9,50%7,2528 978,5080,6583,079,852026-08-10 10:422026-10-15
OW20J26415025,05+5,79%1,371250,5025,0525,0525,052026-07-282026-10-15
OW20J26420017,74+23,97%3,431177,4017,7417,7417,742026-07-29 02:002026-10-15
OW20J26425035,02+7,42%2,4213 502,0035,0235,0235,022026-08-10 10:532026-10-15
OW20J26430025,18+8,12%1,891251,8025,1825,1825,182026-08-10 11:302026-10-15
OW20J26435019,29+19,15%3,12373,6018,0719,2918,072026-08-10 16:342026-10-15
OW20J26440013,6+24,31%2,662258,8012,2813,612,282026-08-10 16:372026-10-15
OW20L262700951,45-3,37%-33,219 514,50951,45951,45951,452026-06-192026-12-17
OW20L262800642,95+4,03%24,9112 859,00642,95642,95642,952026-01-292026-12-17
OW20L263100621,0-1,14%-7,1516 210,00621,0621,0621,02026-06-222026-12-17
OW20L263200840,0+1,04%8,6518 400,00840,0840,0840,02026-08-05 09:062026-12-17
OW20L263300787,0+3,27%24,9223 686,00790,8790,8787,02026-08-11 15:322026-12-17
OW20L263400709,9+6,06%40,55214 182,50708,35709,9708,352026-08-11 12:242026-12-17
OW20L263500528,8+5,72%28,6126 440,00528,8528,8528,82026-08-04 11:522026-12-17
OW20L263600370,95-5,09%-19,913 709,50370,95370,95370,952026-07-31 11:072026-12-17
OW20L263700430,0+4,81%19,75226 715,00448,3448,3430,02026-08-11 15:492026-12-17
OW20L263800297,0-4,62%-14,412 970,00297,0297,0297,02026-08-05 09:092026-12-17
OW20L263900120,55-10,60%-14,319 644,00120,55120,55120,552026-07-282026-12-17
OW20L264000200,0+0,81%1,612 000,00200,0200,0200,02026-08-11 08:562026-12-17
OW20L264100133,6+34,68%34,445 017,50109,0133,6109,02026-08-04 14:452026-12-17
OW20L26420045,98-3,67%-1,751459,8045,9845,9845,982026-07-282026-12-17
OW20L26430057,25-7,96%-4,951572,5057,2557,2557,252026-08-10 10:272026-12-17
OW20O2728004,37-6,62%-0,31143,704,374,374,372026-08-11 16:032027-03-18
OW20O2729007,77+7,62%0,551155,407,777,777,772026-08-07 10:352027-03-18
OW20O27300010,6+2,12%0,221212,0010,610,610,62026-08-06 11:472027-03-18
OW20O27310025,39-5,08%-1,361253,9025,3925,3925,392026-07-29 02:002027-03-18
OW20O27320018,28-6,97%-1,373564,3019,7119,7118,282026-08-11 12:352027-03-18
OW20O27330026,18-2,31%-0,621261,8026,1826,1826,182026-08-07 09:402027-03-18
OW20O27340062,85-4,84%-3,21628,5062,8562,8562,852026-07-29 02:002027-03-18
OW20O27350098,45-9,22%-10,021 999,50101,5101,598,452026-07-132027-03-18
OW20O273600114,0-1,00%-1,1511 140,00114,0114,0114,02026-07-272027-03-18
OW20O273700149,8+2,22%3,2511 498,00149,8149,8149,82026-07-272027-03-18
OW20O274200301,0+2,16%6,3513 010,00301,0301,0301,02026-08-06 09:332027-03-18
OW20R27320032,94-6,29%-2,211658,8032,9432,9432,942026-08-11 12:312027-06-17
OW20R27330038,15-16,02%-7,281381,5038,1538,1538,152026-08-11 11:592027-06-17
OW20R27340055,15-6,84%-4,0521 151,5060,060,055,152026-08-07 14:252027-06-17
OW20R27350069,65-7,38%-5,551696,5069,6569,6569,652026-08-07 14:252027-06-17
OW20R273600108,8-10,53%-12,811 088,00108,8108,8108,82026-08-03 11:402027-06-17
OW20R273700100,05-14,08%-16,422 001,00100,05100,05100,052026-08-11 09:322027-06-17
OW20R273800170,5+12,69%19,234 959,50161,3170,5161,32026-08-05 10:382027-06-17
OW20R273900158,6-11,96%-21,5511 586,00158,6158,6158,62026-08-11 09:392027-06-17
OW20T2631501,0-28,06%-0,39229,800,991,00,992026-07-30 15:072026-08-20
OW20T2632000,5-64,03%-0,8915,000,50,50,52026-07-30 16:252026-08-20
OW20T2632250,6-56,83%-0,7916,000,60,60,62026-07-30 16:252026-08-20
OW20T2632500,7-50,00%-0,717,000,70,70,72026-07-30 16:242026-08-20
OW20T2632750,8-43,26%-0,6118,000,80,80,82026-07-30 16:242026-08-20
OW20T2633000,9-36,17%-0,51118,000,90,90,92026-07-30 16:222026-08-20
OW20T2633251,0-29,58%-0,42120,001,01,01,02026-07-30 16:232026-08-20
OW20T2633501,0-29,08%-0,41120,001,01,01,02026-07-31 09:352026-08-20
OW20T2633755,1-21,17%-1,37151,005,15,15,12026-07-202026-08-20
OW20T2634001,0+6,38%0,065238,001,11,51,02026-08-03 09:342026-08-20
OW20T2634252,5+127,27%1,41250,002,52,52,52026-07-31 15:562026-08-20
OW20T2634501,1+26,44%0,23218,000,71,10,72026-08-04 16:462026-08-20
OW20T2634753,99+0,50%0,02139,903,993,993,992026-07-282026-08-20
OW20T2635000,8+9,59%0,0718,000,80,80,82026-08-07 15:222026-08-20
OW20T26352511,4+68,89%4,651228,0011,411,411,42026-07-232026-08-20
OW20T2635501,45+123,08%0,8114,501,451,451,452026-08-10 10:412026-08-20
OW20T2635754,86+42,52%1,45148,604,864,864,862026-07-31 13:182026-08-20
OW20T2636001,0+19,05%0,16234,901,491,491,02026-08-07 10:192026-08-20
OW20T2636256,76+17,77%1,02167,606,766,766,762026-07-31 13:162026-08-20
OW20T2636500,5-63,77%-0,88210,000,50,50,52026-08-06 13:252026-08-20
OW20T2636755,5-28,76%-2,22155,005,55,55,52026-08-03 12:092026-08-20
OW20T2637001,79+188,71%1,17117,901,791,791,792026-08-11 10:562026-08-20
OW20T2637251,0-7,41%-0,08110,001,01,01,02026-08-11 16:492026-08-20
OW20T2637501,0-30,07%-0,43230,001,01,01,02026-08-11 13:462026-08-20
OW20T2637754,57-21,07%-1,223454,104,444,594,442026-08-06 16:422026-08-20
OW20T2638002,5-9,75%-0,278326,302,52,991,652026-08-11 15:572026-08-20
OW20T2638253,8-1,30%-0,05138,003,83,83,82026-08-11 11:032026-08-20
OW20T2638504,59-11,90%-0,62182 031,405,05,03,02026-08-11 16:402026-08-20
OW20T2638755,99-23,21%-1,813297,505,995,995,892026-08-11 16:382026-08-20
OW20T2639007,95-24,72%-2,61495 618,307,07,956,02026-08-11 15:582026-08-20
OW20T26392510,8-25,26%-3,651108,0010,810,810,82026-08-11 10:072026-08-20
OW20T26395013,0-33,94%-6,68213 041,6018,018,010,652026-08-11 17:002026-08-20
OW20T26397518,08-30,86%-8,0721 743,8015,6318,0815,632026-08-11 10:042026-08-20
OW20T26400024,0-27,16%-8,954417 785,2029,029,018,02026-08-11 16:182026-08-20
OW20T26402528,61-32,19%-13,5853 674,8032,033,0428,02026-08-11 12:182026-08-20
OW20T26405040,9-26,17%-14,53515 589,4041,2444,7330,012026-08-11 16:492026-08-20
OW20T26407552,9-25,49%-18,152 557,2056,556,548,482026-08-11 14:232026-08-20
OW20T26410074,8-15,58%-13,81710 815,0072,974,853,02026-08-11 15:532026-08-20
OW20U2624001,0+35,14%0,262200,001,01,01,02026-06-242026-09-17
OW20U2625000,3-3,23%-0,01160,000,30,30,32026-08-06 16:322026-09-17
OW20U2626000,4-24,53%-0,13180,000,40,40,42026-08-06 16:322026-09-17
OW20U2627002,15-25,35%-0,731215,002,152,152,152026-06-222026-09-17
OW20U2628002,5+86,57%1,16125,002,52,52,52026-07-202026-09-17
OW20U2628504,05-34,78%-2,16140,504,054,054,052026-06-252026-09-17
OW20U2629000,5-31,51%-0,232170,000,50,50,52026-08-07 16:422026-09-17
OW20U2629501,2+6,19%0,073252,001,21,21,22026-07-31 15:342026-09-17
OW20U2630000,6+33,33%0,15160,000,60,60,62026-08-10 15:322026-09-17
OW20U2630501,5-5,66%-0,092165,001,51,51,52026-07-222026-09-17
OW20U2631000,95-38,31%-0,5919,500,950,950,952026-08-04 14:452026-09-17
OW20U2631501,8+66,67%0,72118,001,81,81,82026-08-03 14:152026-09-17
OW20U2632001,1-32,10%-0,52222,501,151,151,12026-08-04 12:482026-09-17
OW20U2632502,0+4,17%0,08160,002,02,02,02026-08-06 11:382026-09-17
OW20U2633002,0+19,76%0,332117,001,72,01,72026-08-10 12:222026-09-17
OW20U2633502,5+46,20%0,79125,002,52,52,52026-08-11 12:292026-09-17
OW20U2634001,5-15,73%-0,28115,001,51,51,52026-08-11 14:002026-09-17
OW20U2634502,64+21,66%0,475217,603,693,692,552026-08-11 12:562026-09-17
OW20U2635003,3+8,91%0,278540,004,144,143,02026-08-11 14:002026-09-17
OW20U2635502,9-37,23%-1,724150,204,534,642,92026-08-11 16:322026-09-17
OW20U2636005,5-17,29%-1,157425,506,06,05,02026-08-11 16:182026-09-17
OW20U2636509,0-27,24%-3,372191,8010,1810,189,02026-08-10 14:252026-09-17
OW20U26370011,0-20,98%-2,92103 571,8013,6513,6510,52026-08-11 13:502026-09-17
OW20U26375014,87-20,95%-3,943418,9013,1114,8713,112026-08-11 13:482026-09-17
OW20U26380020,53-20,70%-5,36143 837,6022,9822,9818,22026-08-11 14:102026-09-17
OW20U26385029,03-16,51%-5,7473 098,5025,9329,0324,32026-08-11 16:472026-09-17
OW20U26390042,83-8,52%-3,9985 281,3055,055,033,062026-08-11 15:132026-09-17
OW20U26395054,0-13,32%-8,363 097,7058,1558,1548,72026-08-11 15:442026-09-17
OW20U26400071,0-5,21%-3,974 703,0070,8571,065,02026-08-11 15:002026-09-17
OW20U26405080,0-14,12%-13,151800,0080,080,080,02026-08-11 12:502026-09-17
OW20U264100465,0+18,97%74,1514 650,00465,0465,0465,02026-06-152026-09-17
OW20V2633503,25-13,56%-0,51132,503,253,253,252026-08-11 16:422026-10-15
OW20V2634005,34+9,88%0,48153,405,345,345,342026-08-11 11:532026-10-15
OW20V2634504,8-30,33%-2,09148,004,84,84,82026-08-11 15:012026-10-15
OW20V2635007,25-21,96%-2,04172,507,257,257,252026-08-11 15:012026-10-15
OW20V26355011,9-15,78%-2,233367,7012,2212,6511,92026-08-10 14:362026-10-15
OW20V26360016,9-9,43%-1,761169,0016,916,916,92026-08-10 09:432026-10-15
OW20V26365021,46-11,58%-2,812848,8020,521,4620,52026-08-06 15:332026-10-15
OW20V26370025,75-15,52%-4,7312 575,0025,7525,7525,752026-08-06 12:152026-10-15
OW20V26380054,95-25,14%-18,451549,5054,9554,9554,952026-08-04 12:002026-10-15
OW20X2627001,9-19,83%-0,47119,001,91,91,92026-08-04 11:142026-12-17
OW20X2628002,9+33,03%0,72129,002,92,92,92026-08-07 09:472026-12-17
OW20X2629002,1-16,00%-0,4142,002,12,12,12026-08-11 10:092026-12-17
OW20X2630003,93+9,47%0,34139,303,933,933,932026-08-11 11:482026-12-17
OW20X2631004,55-25,41%-1,552133,504,44,554,42026-08-10 12:392026-12-17
OW20X2632006,2-20,82%-1,632497,508,718,716,22026-08-11 15:282026-12-17
OW20X26330010,57-9,97%-1,171528,5010,5710,5710,572026-08-11 12:462026-12-17
OW20X26340015,5-12,18%-2,152489,8016,7416,7415,52026-08-11 15:432026-12-17
OW20X26350023,71-9,09%-2,3748 230,0022,9624,1522,962026-08-11 10:572026-12-17
OW20X26360033,0-13,07%-4,961330,0033,033,033,02026-08-11 12:252026-12-17
OW20X26370053,0-10,25%-6,051530,0053,053,053,02026-08-06 17:002026-12-17
OW20X263900102,0-3,59%-3,812 040,00102,0102,0102,02026-08-11 10:222026-12-17
OW20X264000150,0+0,54%0,811 500,00150,0150,0150,02026-08-10 14:322026-12-17
REKLAMA