Notowania GPW - opcje

Walor AD Kurs AD Zmiana AD Zmiana
procentowa AD
Otwarcie AD Max AD Min AD Czas AD Termin
wykonania AD
OW20A211350 294,00 -7,90 -2,62% 294,0000 294,0000 294,0000 23.10 14:24 2021-01-15
OW20A211450 194,00 -15,15 -7,24% 194,0000 194,0000 194,0000 22.10 11:24 2021-01-15
OW20A211650 69,60 7,90 12,80% 69,6000 69,6000 69,6000 20.10 13:54 2021-01-15
OW20A211700 42,01 -4,91 -10,46% 42,0100 42,0100 42,0100 19.10 12:56 2021-01-15
OW20A211750 25,81 -3,92 -13,19% 25,8100 25,8100 25,8100 19.10 12:56 2021-01-15
OW20A211800 14,93 -3,59 -19,38% 19,6400 19,6400 14,9300 19.10 12:57 2021-01-15
OW20A211850 5,00 -0,96 -16,11% 3,5000 5,0000 3,5000 26.10 10:50 2021-01-15
OW20C211100 531,00 -4,00 -0,75% 531,0000 531,0000 531,0000 27.10 09:57 2021-03-19
OW20C211400 273,50 11,55 4,41% 273,5000 273,5000 273,5000 22.10 11:22 2021-03-19
OW20C211500 166,00 -35,35 -17,56% 166,0000 166,0000 166,0000 15.10 10:35 2021-03-19
OW20C211600 101,50 -15,45 -13,21% 101,5000 101,5000 101,5000 19.10 16:39 2021-03-19
OW20C211700 44,00 -4,33 -8,96% 52,0000 52,0000 44,0000 27.10 15:58 2021-03-19
OW20C211800 24,95 -2,52 -9,17% 24,9500 24,9500 24,9500 26.10 16:12 2021-03-19
OW20C211900 9,90 -0,30 -2,94% 9,9000 9,9000 9,9000 27.10 14:55 2021-03-19
OW20C212000 4,52 0,10 2,26% 4,5200 4,5200 4,5200 26.10 13:57 2021-03-19
OW20C212100 3,70 1,53 70,51% 3,7000 3,7000 3,7000 16.10 11:49 2021-03-19
OW20C212200 1,50 -0,10 -6,25% 1,5000 1,5000 1,5000 26.10 12:15 2021-03-19
OW20F211300 376,00 4,70 1,27% 347,4000 376,0000 347,4000 21.10 11:59 2021-06-18
OW20F211400 280,00 18,30 6,99% 280,0000 280,0000 280,0000 27.10 10:20 2021-06-18
OW20F211500 204,50 13,50 7,07% 204,5000 204,5000 204,5000 23.10 14:23 2021-06-18
OW20F211600 170,00 -25,10 -12,87% 170,0000 170,0000 170,0000 21.09 10:32 2021-06-18
OW20F211700 190,90 8,30 4,55% 190,9000 190,9000 190,9000 03.09 11:25 2021-06-18
OW20F211800 31,90 -3,73 -10,47% 31,9000 31,9000 31,9000 27.10 15:23 2021-06-18
OW20F211900 17,00 -1,43 -7,76% 17,0000 17,0000 17,0000 27.10 14:50 2021-06-18
OW20F212000 11,34 1,85 19,49% 11,3400 11,3400 11,3400 22.10 12:25 2021-06-18
OW20F212100 5,04 0,50 11,01% 5,0400 5,0400 5,0400 26.10 13:57 2021-06-18
OW20F212200 3,23 0,31 10,62% 3,4000 3,4000 3,2300 26.10 12:06 2021-06-18
OW20I211400 312,50 9,60 3,17% 312,5000 312,5000 312,5000 25.09 10:18 2021-09-17
OW20I211600 180,95 -30,55 -14,44% 180,9500 180,9500 180,9500 21.09 16:41 2021-09-17
OW20I211700 112,10 -1,45 -1,28% 112,1000 112,1000 112,1000 24.09 09:59 2021-09-17
OW20I211800 92,65 7,95 9,39% 83,4500 92,6500 83,4500 06.10 11:39 2021-09-17
OW20I211900 30,00 0,00 0,00% 30,0000 30,0000 30,0000 27.10 14:56 2021-09-17
OW20I212000 17,08 -0,05 -0,29% 17,0800 17,0800 17,0800 27.10 15:17 2021-09-17
OW20I212100 9,63 -0,56 -5,50% 9,6300 9,6300 9,6300 22.10 09:20 2021-09-17
OW20K201350 307,70 -0,40 -0,13% 307,7000 307,7000 307,7000 21.10 11:25 2020-11-20
OW20K201400 253,45 -8,10 -3,10% 253,4500 253,4500 253,4500 19.10 13:54 2020-11-20
OW20K201500 143,65 -36,85 -20,42% 143,6500 143,6500 143,6500 15.10 12:16 2020-11-20
OW20K201550 108,10 10,35 10,59% 108,1000 108,1000 108,1000 27.10 12:18 2020-11-20
OW20K201600 53,00 -6,25 -10,55% 53,0000 53,0000 53,0000 27.10 16:38 2020-11-20
OW20K201625 37,20 -5,60 -13,08% 37,2000 37,2000 37,2000 27.10 16:38 2020-11-20
OW20K201650 39,62 10,28 35,04% 39,6200 39,6200 39,6200 27.10 12:13 2020-11-20
OW20K201675 16,12 -3,37 -17,29% 22,2200 26,0000 15,3200 27.10 16:27 2020-11-20
OW20K201700 10,07 -2,00 -16,57% 14,0000 17,7700 9,8000 27.10 16:31 2020-11-20
OW20K201725 5,61 -1,60 -22,19% 9,0000 10,0000 5,6100 27.10 15:28 2020-11-20
OW20K201750 3,00 -1,56 -34,21% 5,6900 5,6900 3,0000 27.10 15:27 2020-11-20
OW20K201775 3,10 -0,38 -10,92% 3,9000 3,9000 3,1000 22.10 16:49 2020-11-20
OW20K201800 1,20 -0,97 -44,70% 1,0000 1,2000 1,0000 27.10 15:36 2020-11-20
OW20K201825 2,00 0,18 9,89% 1,8500 2,0000 1,8500 23.10 13:25 2020-11-20
OW20K201850 1,00 -0,23 -18,70% 1,1000 1,1000 1,0000 26.10 15:19 2020-11-20
OW20K201900 0,70 -0,38 -35,19% 0,3000 0,7000 0,3000 26.10 15:43 2020-11-20
OW20K201950 1,00 0,24 31,58% 1,0000 1,0000 1,0000 26.10 16:16 2020-11-20
OW20K201975 0,16 0,07 77,78% 0,1600 0,1600 0,1600 20.10 13:10 2020-11-20
OW20K202000 1,29 0,07 5,74% 1,2900 1,2900 1,2900 15.10 16:00 2020-11-20
OW20K202050 1,05 -1,13 -51,83% 1,5000 1,5000 1,0500 17.09 09:18 2020-11-20
OW20K202100 6,55 -1,56 -19,24% 6,5500 6,5500 6,5500 31.08 09:36 2020-11-20
OW20L201000 627,00 -5,95 -0,94% 654,0000 654,0000 627,0000 27.10 10:19 2020-12-18
OW20L201100 630,60 -15,30 -2,37% 630,6000 630,6000 630,6000 16.09 12:32 2020-12-18
OW20L201200 360,00 -34,75 -8,80% 360,0000 360,0000 360,0000 11.03 11:39 2020-12-18
OW20L201400 361,60 12,25 3,51% 361,6000 361,6000 361,6000 16.09 12:29 2020-12-18
OW20L201450 211,00 -30,45 -12,61% 238,3000 238,3000 211,0000 13.10 12:46 2020-12-18
OW20L201500 164,00 -3,05 -1,83% 193,0000 193,0000 164,0000 20.10 11:53 2020-12-18
OW20L201600 64,00 -7,75 -10,80% 61,0000 64,0000 61,0000 27.10 16:48 2020-12-18
OW20L201650 32,01 -10,23 -24,22% 39,2400 39,2400 32,0100 27.10 15:25 2020-12-18
OW20L201700 17,84 -5,09 -22,20% 20,7100 20,7100 17,8400 27.10 16:34 2020-12-18
OW20L201750 9,90 -1,58 -13,76% 11,0000 15,5000 9,0700 27.10 16:36 2020-12-18
OW20L201800 6,10 0,21 3,57% 7,2900 7,2900 5,1500 27.10 16:39 2020-12-18
OW20L201850 2,25 -1,01 -30,98% 2,5000 2,5000 2,2500 27.10 16:34 2020-12-18
OW20L201900 2,50 1,03 70,07% 2,5000 2,5000 2,5000 27.10 17:00 2020-12-18
OW20L201950 1,00 -0,99 -49,75% 1,0000 1,0000 1,0000 26.10 11:19 2020-12-18
OW20L202000 0,50 -0,40 -44,44% 0,5000 0,5000 0,5000 15.10 15:07 2020-12-18
OW20L202100 1,50 0,67 80,72% 1,5000 1,5000 1,5000 16.10 09:14 2020-12-18
OW20L202200 0,20 -0,26 -56,52% 0,2000 0,2000 0,2000 19.10 14:06 2020-12-18
OW20L202300 1,50 0,31 26,05% 1,5000 1,5000 1,5000 11.09 13:33 2020-12-18
OW20L202400 0,50 -0,46 -47,92% 0,5000 0,5000 0,5000 14.10 13:02 2020-12-18
OW20L202500 1,32 -1,08 -45,00% 1,1800 1,3200 1,1800 14.08 16:44 2020-12-18
OW20L202600 0,01 -0,35 -97,22% 0,0100 0,0100 0,0100 13.10 09:39 2020-12-18
OW20M211350 8,68 -0,15 -1,70% 8,6800 8,6800 8,6800 23.10 15:14 2021-01-15
OW20M211400 10,90 -8,07 -42,54% 10,9000 10,9000 10,9000 19.10 13:23 2021-01-15
OW20M211450 17,14 1,18 7,39% 17,1400 17,1400 17,1400 21.10 15:04 2021-01-15
OW20M211500 20,90 -8,34 -28,52% 20,9000 20,9000 20,9000 19.10 12:53 2021-01-15
OW20M211550 28,70 -8,26 -22,35% 28,7000 28,7000 28,7000 19.10 12:53 2021-01-15
OW20M211600 39,50 -10,75 -21,39% 39,5000 39,5000 39,5000 19.10 12:52 2021-01-15
OW20M211650 56,50 -10,25 -15,36% 53,0000 56,5000 53,0000 19.10 12:53 2021-01-15
OW20M211700 79,50 -11,60 -12,73% 79,5000 79,5000 79,5000 19.10 12:45 2021-01-15
OW20M211750 113,40 -10,50 -8,47% 113,4000 113,4000 113,4000 19.10 14:02 2021-01-15
OW20M211850 201,50 -20,95 -9,42% 225,5000 225,5000 201,5000 27.10 10:25 2021-01-15
OW20M211950 298,50 -7,25 -2,37% 298,5000 298,5000 298,5000 26.10 12:17 2021-01-15
OW20O211100 3,00 0,73 32,16% 3,0000 3,0000 3,0000 15.10 10:44 2021-03-19
OW20O211200 6,47 1,28 24,66% 6,4700 6,4700 6,4700 26.10 16:25 2021-03-19
OW20O211300 10,50 -0,19 -1,78% 10,5000 10,5000 10,5000 22.10 10:21 2021-03-19
OW20O211400 24,67 3,37 15,82% 24,6700 24,6700 24,6700 27.10 16:20 2021-03-19
OW20O211500 42,93 6,15 16,72% 39,0000 42,9300 39,0000 27.10 16:13 2021-03-19
OW20O211600 65,75 8,65 15,15% 66,1000 66,1000 65,7500 21.10 14:46 2021-03-19
OW20O211700 91,40 -16,10 -14,98% 91,4000 91,4000 91,4000 19.10 09:17 2021-03-19
OW20O211800 165,00 -9,65 -5,53% 165,0000 165,0000 165,0000 19.10 14:02 2021-03-19
OW20O211900 268,00 4,50 1,71% 242,3000 268,0000 242,3000 20.10 11:45 2021-03-19
OW20O212000 374,50 3,60 0,97% 347,5000 374,5000 347,5000 27.10 10:23 2021-03-19
OW20O212100 328,80 -68,00 -17,14% 328,8000 328,8000 328,8000 18.06 10:42 2021-03-19
OW20R211300 16,83 0,29 1,75% 17,0200 17,0200 16,8300 23.10 14:56 2021-06-18
OW20R211400 22,12 -5,34 -19,45% 22,1200 22,1200 22,1200 19.10 09:24 2021-06-18
OW20R211500 49,40 2,14 4,53% 49,4000 49,4000 49,4000 24.09 14:31 2021-06-18
OW20R211600 77,25 3,70 5,03% 77,5000 77,5000 77,2500 24.09 16:35 2021-06-18
OW20R211700 130,00 -3,10 -2,33% 130,0000 130,0000 130,0000 27.10 14:50 2021-06-18
OW20R211800 182,00 -13,70 -7,00% 182,0000 182,0000 182,0000 22.10 12:21 2021-06-18
OW20R211900 291,50 16,65 6,06% 291,5000 291,5000 291,5000 26.10 12:15 2021-06-18
OW20R212000 356,00 -8,35 -2,29% 356,0000 356,0000 356,0000 26.10 12:10 2021-06-18
OW20R212200 474,00 20,65 4,55% 474,0000 474,0000 474,0000 15.09 12:41 2021-06-18
OW20U211300 29,40 0,61 2,12% 29,4000 29,4000 29,4000 23.10 14:55 2021-09-17
OW20U211500 46,44 -1,22 -2,56% 46,4400 46,4400 46,4400 08.10 12:52 2021-09-17
OW20U211600 111,70 6,60 6,28% 111,7000 111,7000 111,7000 27.10 15:31 2021-09-17
OW20U211700 153,85 8,65 5,96% 153,8500 153,8500 153,8500 22.10 09:05 2021-09-17
OW20U211800 202,00 -7,00 -3,35% 202,0000 202,0000 202,0000 20.10 11:48 2021-09-17
OW20U211900 324,00 33,00 11,34% 324,0000 324,0000 324,0000 26.10 12:08 2021-09-17
OW20W201300 2,00 -1,03 -33,99% 2,0000 2,0000 2,0000 14.10 10:26 2020-11-20
OW20W201350 2,50 1,03 70,07% 2,5000 2,5000 2,5000 22.10 09:14 2020-11-20
OW20W201375 2,80 -0,53 -15,92% 2,8000 2,8000 2,8000 20.10 11:14 2020-11-20
OW20W201400 3,10 -0,25 -7,46% 3,1000 3,1000 3,1000 21.10 10:41 2020-11-20
OW20W201425 4,55 -2,29 -33,48% 4,1700 4,5500 4,1700 19.10 15:43 2020-11-20
OW20W201450 4,99 -0,38 -7,08% 3,7000 4,9900 3,5200 27.10 15:17 2020-11-20
OW20W201475 6,90 -1,25 -15,34% 6,9000 6,9000 6,9000 20.10 13:55 2020-11-20
OW20W201500 11,92 2,04 20,65% 7,0100 11,9200 7,0000 27.10 16:29 2020-11-20
OW20W201525 10,90 -1,85 -14,51% 10,9000 10,9000 10,9000 23.10 15:01 2020-11-20
OW20W201550 18,24 2,26 14,14% 12,0000 18,5000 12,0000 27.10 17:04 2020-11-20
OW20W201575 25,84 4,45 20,80% 18,3000 26,1900 18,3000 27.10 16:14 2020-11-20
OW20W201600 25,33 -2,18 -7,92% 25,0000 32,0000 19,0000 27.10 17:00 2020-11-20
OW20W201625 30,99 -5,05 -14,01% 31,0000 31,0000 30,9900 27.10 13:51 2020-11-20
OW20W201650 50,00 2,43 5,11% 37,3000 59,3500 33,8300 27.10 16:47 2020-11-20
OW20W201675 57,00 -5,75 -9,16% 57,0000 57,0000 57,0000 27.10 13:56 2020-11-20
OW20W201700 77,40 -2,90 -3,61% 78,8500 78,8500 77,4000 27.10 16:47 2020-11-20
OW20W201750 99,10 -23,70 -19,30% 99,1000 99,1000 99,1000 27.10 12:20 2020-11-20
OW20W201800 113,40 1,45 1,30% 113,4000 113,4000 113,4000 12.10 12:51 2020-11-20
OW20W201900 236,00 -22,00 -8,53% 253,0000 253,0000 236,0000 23.10 11:19 2020-11-20
OW20W201950 239,00 23,05 10,67% 239,0000 239,0000 239,0000 07.10 10:49 2020-11-20
OW20W202100 325,00 22,35 7,38% 325,0000 325,0000 325,0000 01.09 12:32 2020-11-20
OW20W202200 467,00 9,30 2,03% 467,0000 467,0000 467,0000 16.09 12:36 2020-11-20
OW20X201000 1,00 -0,08 -7,41% 1,0000 1,0000 1,0000 28.09 12:52 2020-12-18
OW20X201100 1,13 -0,32 -22,07% 1,1300 1,1300 1,1300 21.10 09:41 2020-12-18
OW20X201150 3,03 1,48 95,48% 3,0300 3,0300 3,0300 21.10 15:30 2020-12-18
OW20X201200 3,74 1,34 55,83% 3,3700 3,7400 3,2900 27.10 14:59 2020-12-18
OW20X201250 4,00 -0,65 -13,98% 4,0000 4,0000 4,0000 16.10 11:38 2020-12-18
OW20X201300 4,10 -1,00 -19,61% 4,7800 4,9700 4,1000 23.10 17:00 2020-12-18
OW20X201400 10,58 1,67 18,74% 10,5800 10,5800 10,5800 27.10 15:21 2020-12-18
OW20X201450 12,88 1,20 10,27% 12,8800 12,8800 12,8800 26.10 10:04 2020-12-18
OW20X201500 20,16 1,82 9,92% 18,2000 20,7300 18,2000 27.10 15:23 2020-12-18
OW20X201550 24,43 -2,49 -9,25% 26,0500 26,0500 22,5500 27.10 13:55 2020-12-18
OW20X201600 42,56 2,70 6,77% 38,0000 47,8000 31,3700 27.10 16:49 2020-12-18
OW20X201650 52,00 -6,40 -10,96% 54,0000 55,0000 52,0000 22.10 15:17 2020-12-18
OW20X201700 90,00 -1,00 -1,10% 90,0000 90,0000 79,0000 27.10 16:49 2020-12-18
OW20X201750 106,50 -29,40 -21,63% 106,5000 106,5000 106,5000 16.10 14:45 2020-12-18
OW20X201800 171,00 -2,95 -1,70% 171,0000 171,0000 171,0000 27.10 15:13 2020-12-18
OW20X201900 216,00 27,95 14,86% 210,0000 216,0000 210,0000 09.10 11:06 2020-12-18
OW20X201950 275,75 -16,30 -5,58% 257,0000 275,7500 257,0000 14.10 10:17 2020-12-18
OW20X202000 329,00 46,55 16,48% 300,3000 329,0000 300,3000 09.10 12:58 2020-12-18
OW20X202050 360,00 26,70 8,01% 360,0000 360,0000 360,0000 30.09 08:45 2020-12-18
OW20X202100 326,40 -5,70 -1,72% 326,4000 326,4000 326,4000 02.09 11:14 2020-12-18
OW20X202200 392,00 -9,80 -2,44% 392,0000 392,0000 392,0000 05.08 15:05 2020-12-18
OW20X202300 541,20 -16,50 -2,96% 541,2000 541,2000 541,2000 16.09 12:54 2020-12-18
OW20X202400 784,75 -28,40 -3,49% 785,7000 785,7000 784,7500 20.04 16:21 2020-12-18
OW20X202500 893,40 -17,70 -1,94% 892,9000 893,4000 892,9000 20.04 11:56 2020-12-18
OW20X202600 852,00 -10,25 -1,19% 852,0000 852,0000 852,0000 17.09 12:04 2020-12-18
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.