Notowania GPW - opcje
| Walor AD | Kurs AD | Zmiana AD | Zmiana procentowa AD |
Otwarcie AD | Max AD | Min AD | Czas AD | Termin wykonania AD |
|---|---|---|---|---|---|---|---|---|
| OW20C191700 | 495,20 | -16,30 | -3,19% | 495,20 | 495,20 | 495,20 | 22.10 09:41 | 2019-03-15 |
| OW20C191800 | 385,95 | -19,35 | -4,77% | 385,95 | 385,95 | 385,95 | 20.11 15:17 | 2019-03-15 |
| OW20C191900 | 439,90 | 5,40 | 1,24% | 439,90 | 439,90 | 439,90 | 09.01 10:39 | 2019-03-15 |
| OW20C192000 | 349,95 | 23,55 | 7,22% | 349,95 | 349,95 | 349,95 | 20.02 10:33 | 2019-03-15 |
| OW20C192100 | 270,00 | -3,75 | -1,37% | 286,85 | 286,85 | 261,95 | 21.02 10:14 | 2019-03-15 |
| OW20C192150 | 221,35 | 25,20 | 12,85% | 221,35 | 221,35 | 221,35 | 22.02 11:24 | 2019-03-15 |
| OW20C192200 | 133,15 | -7,20 | -5,13% | 133,15 | 133,15 | 133,15 | 19.02 11:38 | 2019-03-15 |
| OW20C192250 | 140,15 | 13,90 | 11,01% | 140,15 | 140,15 | 140,15 | 12.02 16:13 | 2019-03-15 |
| OW20C192275 | 77,15 | -2,20 | -2,77% | 77,15 | 77,15 | 77,15 | 19.02 16:39 | 2019-03-15 |
| OW20C192300 | 87,05 | 17,15 | 24,54% | 87,05 | 87,05 | 87,05 | 22.02 11:38 | 2019-03-15 |
| OW20C192325 | 67,05 | -5,45 | -7,52% | 67,05 | 67,05 | 67,05 | 21.02 09:38 | 2019-03-15 |
| OW20C192350 | 45,60 | 5,05 | 12,45% | 45,60 | 45,60 | 45,60 | 22.02 09:17 | 2019-03-15 |
| OW20C192375 | 37,71 | 10,55 | 38,84% | 37,00 | 37,71 | 37,00 | 20.02 15:50 | 2019-03-15 |
| OW20C192400 | 24,55 | 4,19 | 20,58% | 25,50 | 29,50 | 23,54 | 22.02 16:49 | 2019-03-15 |
| OW20C192425 | 14,61 | 1,34 | 10,10% | 14,61 | 14,61 | 14,61 | 22.02 09:05 | 2019-03-15 |
| OW20C192450 | 11,00 | 2,79 | 33,98% | 8,37 | 14,00 | 8,37 | 22.02 16:48 | 2019-03-15 |
| OW20C192475 | 6,54 | 1,76 | 36,82% | 8,56 | 8,56 | 5,65 | 22.02 16:48 | 2019-03-15 |
| OW20C192500 | 4,00 | 0,41 | 11,42% | 4,00 | 5,00 | 4,00 | 22.02 13:38 | 2019-03-15 |
| OW20C192525 | 2,22 | -1,69 | -43,22% | 2,85 | 2,85 | 2,22 | 21.02 16:02 | 2019-03-15 |
| OW20C192550 | 1,40 | -1,10 | -44,00% | 1,85 | 1,85 | 1,40 | 21.02 16:31 | 2019-03-15 |
| OW20C192600 | 1,70 | 0,28 | 19,72% | 1,80 | 1,80 | 1,70 | 22.02 10:58 | 2019-03-15 |
| OW20C192650 | 3,01 | 0,63 | 26,47% | 3,01 | 3,01 | 3,01 | 07.02 11:18 | 2019-03-15 |
| OW20C192700 | 0,26 | -0,23 | -46,94% | 0,26 | 0,26 | 0,26 | 21.02 12:35 | 2019-03-15 |
| OW20D192200 | 231,40 | 6,95 | 3,10% | 234,15 | 234,15 | 231,40 | 04.02 10:08 | 2019-04-18 |
| OW20D192250 | 115,00 | -16,50 | -12,55% | 120,00 | 120,00 | 115,00 | 18.02 16:21 | 2019-04-18 |
| OW20D192300 | 105,30 | -6,60 | -5,90% | 105,30 | 105,30 | 105,30 | 21.02 09:33 | 2019-04-18 |
| OW20D192350 | 69,50 | 5,15 | 8,00% | 76,70 | 76,70 | 69,50 | 22.02 14:50 | 2019-04-18 |
| OW20D192400 | 38,31 | -0,89 | -2,27% | 38,31 | 38,31 | 38,31 | 19.02 14:38 | 2019-04-18 |
| OW20D192450 | 28,00 | 3,44 | 14,01% | 35,44 | 35,44 | 28,00 | 22.02 16:46 | 2019-04-18 |
| OW20D192500 | 19,00 | 5,46 | 40,32% | 16,50 | 19,00 | 16,50 | 22.02 09:59 | 2019-04-18 |
| OW20D192550 | 10,13 | -1,04 | -9,31% | 10,13 | 10,13 | 10,13 | 21.02 11:11 | 2019-04-18 |
| OW20D192600 | 2,97 | -0,25 | -7,76% | 2,97 | 2,97 | 2,97 | 22.02 14:53 | 2019-04-18 |
| OW20D192650 | 2,02 | -1,27 | -38,60% | 2,02 | 2,02 | 2,02 | 21.02 09:38 | 2019-04-18 |
| OW20D192700 | 2,00 | 0,61 | 43,88% | 2,00 | 2,00 | 2,00 | 19.02 10:26 | 2019-04-18 |
| OW20D192750 | 4,00 | -0,32 | -7,41% | 3,79 | 4,00 | 3,79 | 24.01 11:20 | 2019-04-18 |
| OW20D192800 | 2,50 | 0,01 | 0,40% | 2,50 | 2,50 | 2,50 | 24.01 11:24 | 2019-04-18 |
| OW20E192550 | 18,15 | 4,13 | 29,46% | 16,72 | 18,15 | 16,72 | 22.02 11:29 | 2019-05-17 |
| OW20E192600 | 10,42 | 2,42 | 30,25% | 10,42 | 10,42 | 10,42 | 22.02 09:59 | 2019-05-17 |
| OW20E192700 | 2,74 | -1,29 | -32,01% | 2,74 | 2,74 | 2,74 | 21.02 09:44 | 2019-05-17 |
| OW20F191700 | 700,00 | 26,85 | 3,99% | 700,00 | 700,00 | 700,00 | 23.01 14:40 | 2019-06-21 |
| OW20F191800 | 531,45 | -36,10 | -6,36% | 531,45 | 531,45 | 531,45 | 20.12 10:24 | 2019-06-21 |
| OW20F191900 | 349,15 | -12,50 | -3,46% | 349,15 | 349,15 | 349,15 | 14.11 10:40 | 2019-06-21 |
| OW20F192000 | 351,65 | -44,50 | -11,23% | 351,65 | 351,65 | 351,65 | 13.02 13:56 | 2019-06-21 |
| OW20F192100 | 290,70 | 1,95 | 0,68% | 290,70 | 290,70 | 290,70 | 08.01 14:46 | 2019-06-21 |
| OW20F192200 | 213,65 | 18,65 | 9,56% | 213,65 | 213,65 | 213,65 | 22.02 09:54 | 2019-06-21 |
| OW20F192300 | 118,95 | -5,15 | -4,15% | 118,45 | 118,95 | 118,45 | 22.02 14:57 | 2019-06-21 |
| OW20F192400 | 62,65 | -12,00 | -16,08% | 62,65 | 62,65 | 62,65 | 18.02 16:31 | 2019-06-21 |
| OW20F192500 | 42,50 | 8,22 | 23,98% | 42,50 | 42,50 | 42,50 | 22.02 11:08 | 2019-06-21 |
| OW20F192600 | 18,88 | 3,87 | 25,78% | 18,88 | 18,88 | 18,78 | 22.02 10:49 | 2019-06-21 |
| OW20F192700 | 7,70 | 2,04 | 36,04% | 7,20 | 7,70 | 7,20 | 22.02 11:35 | 2019-06-21 |
| OW20F192800 | 2,80 | 0,25 | 9,80% | 2,75 | 2,80 | 2,75 | 20.02 16:05 | 2019-06-21 |
| OW20I191700 | 479,10 | 7,95 | 1,69% | 479,10 | 479,10 | 479,10 | 19.11 13:57 | 2019-09-20 |
| OW20I191800 | 473,65 | -17,10 | -3,48% | 473,65 | 473,65 | 473,65 | 13.12 09:50 | 2019-09-20 |
| OW20I192000 | 276,25 | -78,25 | -22,07% | 276,25 | 276,25 | 276,25 | 21.12 16:02 | 2019-09-20 |
| OW20I192100 | 265,45 | -22,70 | -7,88% | 265,45 | 265,45 | 265,45 | 18.02 10:58 | 2019-09-20 |
| OW20I192200 | 181,35 | -17,50 | -8,80% | 181,35 | 181,35 | 181,35 | 02.01 13:27 | 2019-09-20 |
| OW20I192300 | 152,75 | -35,35 | -18,79% | 152,75 | 152,75 | 152,75 | 08.02 15:44 | 2019-09-20 |
| OW20I192400 | 110,00 | -7,20 | -6,14% | 111,85 | 111,85 | 110,00 | 11.02 15:41 | 2019-09-20 |
| OW20I192500 | 73,25 | -1,15 | -1,55% | 73,25 | 73,25 | 73,25 | 08.02 15:45 | 2019-09-20 |
| OW20I192600 | 52,40 | 0,55 | 1,06% | 52,40 | 52,40 | 52,40 | 01.02 12:23 | 2019-09-20 |
| OW20I192700 | 20,00 | 2,45 | 13,96% | 20,00 | 20,00 | 20,00 | 22.02 09:47 | 2019-09-20 |
| OW20I192800 | 11,08 | 1,91 | 20,83% | 9,45 | 11,08 | 9,45 | 22.02 10:48 | 2019-09-20 |
| OW20L191900 | 480,00 | -16,25 | -3,27% | 480,00 | 480,00 | 480,00 | 30.01 14:27 | 2019-12-20 |
| OW20L192300 | 180,45 | -2,35 | -1,29% | 180,45 | 180,45 | 180,45 | 09.01 10:54 | 2019-12-20 |
| OW20L192500 | 75,00 | -5,85 | -7,24% | 75,00 | 75,00 | 75,00 | 18.02 12:16 | 2019-12-20 |
| OW20L192600 | 45,00 | -7,75 | -14,69% | 52,60 | 52,60 | 45,00 | 18.02 16:34 | 2019-12-20 |
| OW20L192700 | 33,07 | 0,33 | 1,01% | 33,07 | 33,07 | 33,07 | 22.02 09:05 | 2019-12-20 |
| OW20L192800 | 23,00 | 2,48 | 12,09% | 22,09 | 23,00 | 22,09 | 22.02 09:52 | 2019-12-20 |
| OW20O191700 | 0,20 | -0,86 | -81,13% | 0,20 | 0,20 | 0,20 | 22.01 10:40 | 2019-03-15 |
| OW20O191800 | 0,50 | -0,13 | -20,63% | 0,99 | 0,99 | 0,50 | 20.02 16:44 | 2019-03-15 |
| OW20O191900 | 0,80 | -0,34 | -29,82% | 0,80 | 0,80 | 0,80 | 20.02 09:21 | 2019-03-15 |
| OW20O191950 | 3,00 | 1,31 | 77,51% | 3,00 | 3,00 | 3,00 | 14.02 16:48 | 2019-03-15 |
| OW20O192000 | 2,00 | -0,65 | -24,53% | 2,00 | 2,00 | 2,00 | 11.02 11:28 | 2019-03-15 |
| OW20O192050 | 2,00 | -0,27 | -11,89% | 2,00 | 2,00 | 2,00 | 18.02 12:05 | 2019-03-15 |
| OW20O192100 | 2,50 | -0,38 | -13,19% | 2,05 | 2,50 | 2,05 | 22.02 11:45 | 2019-03-15 |
| OW20O192125 | 2,01 | -1,32 | -39,64% | 2,01 | 2,01 | 2,01 | 22.02 11:23 | 2019-03-15 |
| OW20O192150 | 3,50 | -0,84 | -19,35% | 3,21 | 3,70 | 3,00 | 22.02 11:42 | 2019-03-15 |
| OW20O192175 | 3,59 | 0,09 | 2,57% | 4,40 | 4,40 | 3,59 | 21.02 10:51 | 2019-03-15 |
| OW20O192200 | 8,00 | -0,28 | -3,38% | 7,71 | 8,10 | 5,05 | 22.02 16:47 | 2019-03-15 |
| OW20O192225 | 11,16 | -0,14 | -1,24% | 9,90 | 11,16 | 9,90 | 22.02 15:09 | 2019-03-15 |
| OW20O192250 | 14,40 | -0,79 | -5,20% | 12,86 | 15,46 | 10,60 | 22.02 16:48 | 2019-03-15 |
| OW20O192275 | 13,23 | -1,01 | -7,09% | 13,11 | 13,23 | 13,11 | 21.02 13:28 | 2019-03-15 |
| OW20O192300 | 22,90 | -5,05 | -18,07% | 25,00 | 25,00 | 18,00 | 22.02 16:11 | 2019-03-15 |
| OW20O192350 | 38,00 | -10,57 | -21,76% | 35,70 | 38,00 | 33,00 | 22.02 16:09 | 2019-03-15 |
| OW20O192375 | 50,90 | -11,10 | -17,90% | 46,69 | 50,90 | 44,00 | 22.02 15:04 | 2019-03-15 |
| OW20O192400 | 64,20 | -14,15 | -18,06% | 52,75 | 73,80 | 52,75 | 22.02 16:46 | 2019-03-15 |
| OW20O192425 | 71,00 | -25,20 | -26,20% | 79,00 | 79,00 | 71,00 | 22.02 12:02 | 2019-03-15 |
| OW20O192450 | 126,05 | 32,40 | 34,60% | 94,00 | 126,05 | 94,00 | 21.02 15:51 | 2019-03-15 |
| OW20O192475 | 115,20 | -22,50 | -16,34% | 115,20 | 115,20 | 115,20 | 22.02 09:57 | 2019-03-15 |
| OW20O192500 | 234,70 | 29,60 | 14,43% | 234,70 | 234,70 | 234,70 | 21.12 12:25 | 2019-03-15 |
| OW20O192600 | 273,05 | 20,15 | 7,97% | 273,05 | 273,05 | 273,05 | 14.02 15:17 | 2019-03-15 |
| OW20O192700 | 431,35 | -5,65 | -1,29% | 431,35 | 431,35 | 431,35 | 10.09 10:27 | 2019-03-15 |
| OW20P191950 | 2,21 | -0,86 | -28,01% | 2,25 | 2,25 | 2,21 | 18.02 09:49 | 2019-04-18 |
| OW20P192000 | 3,60 | 0,55 | 18,03% | 3,60 | 3,60 | 3,60 | 22.02 09:06 | 2019-04-18 |
| OW20P192050 | 8,70 | 0,23 | 2,72% | 8,53 | 8,70 | 8,53 | 08.02 16:20 | 2019-04-18 |
| OW20P192100 | 6,82 | -1,58 | -18,81% | 6,82 | 6,82 | 6,82 | 22.02 09:30 | 2019-04-18 |
| OW20P192150 | 17,00 | 0,13 | 0,77% | 17,00 | 17,00 | 17,00 | 18.02 15:37 | 2019-04-18 |
| OW20P192200 | 13,89 | -1,36 | -8,92% | 13,89 | 13,89 | 13,89 | 21.02 11:11 | 2019-04-18 |
| OW20P192250 | 35,26 | 11,28 | 47,04% | 26,26 | 35,26 | 26,26 | 21.02 16:37 | 2019-04-18 |
| OW20P192300 | 39,50 | 2,94 | 8,04% | 39,50 | 39,50 | 39,50 | 21.02 14:10 | 2019-04-18 |
| OW20P192350 | 54,00 | -14,85 | -21,57% | 54,00 | 54,00 | 54,00 | 22.02 10:57 | 2019-04-18 |
| OW20P192400 | 96,30 | -16,80 | -14,85% | 96,30 | 96,30 | 96,30 | 15.02 16:40 | 2019-04-18 |
| OW20Q192050 | 10,62 | -1,41 | -11,72% | 11,05 | 11,05 | 10,62 | 19.02 14:48 | 2019-05-17 |
| OW20Q192100 | 14,41 | 3,64 | 33,80% | 14,41 | 14,41 | 14,41 | 21.02 16:02 | 2019-05-17 |
| OW20Q192150 | 14,85 | -5,76 | -27,95% | 14,85 | 14,85 | 14,85 | 22.02 11:29 | 2019-05-17 |
| OW20R191700 | 2,15 | -0,54 | -20,07% | 2,15 | 2,15 | 2,15 | 12.02 16:18 | 2019-06-21 |
| OW20R191800 | 3,70 | 1,06 | 40,15% | 3,70 | 3,70 | 3,70 | 21.02 16:03 | 2019-06-21 |
| OW20R191900 | 3,80 | -2,30 | -37,70% | 4,02 | 4,02 | 3,80 | 22.02 11:07 | 2019-06-21 |
| OW20R192000 | 10,49 | 0,68 | 6,93% | 10,49 | 10,49 | 10,49 | 21.02 10:22 | 2019-06-21 |
| OW20R192100 | 17,72 | -1,56 | -8,09% | 17,72 | 17,72 | 17,72 | 21.02 10:39 | 2019-06-21 |
| OW20R192200 | 37,00 | -10,13 | -21,49% | 37,00 | 37,00 | 37,00 | 20.02 16:41 | 2019-06-21 |
| OW20R192300 | 74,90 | -3,20 | -4,10% | 75,75 | 75,75 | 74,90 | 19.02 09:29 | 2019-06-21 |
| OW20R192400 | 101,00 | -15,80 | -13,53% | 107,05 | 107,05 | 99,90 | 22.02 12:37 | 2019-06-21 |
| OW20R192500 | 188,50 | 27,80 | 17,30% | 188,50 | 188,50 | 188,50 | 21.02 15:43 | 2019-06-21 |
| OW20R192600 | 259,15 | -19,00 | -6,83% | 259,15 | 259,15 | 259,15 | 20.02 09:16 | 2019-06-21 |
| OW20R192700 | 462,75 | -3,85 | -0,83% | 462,75 | 462,75 | 462,75 | 22.11 11:46 | 2019-06-21 |
| OW20U191700 | 5,87 | -1,38 | -19,03% | 6,52 | 6,52 | 5,87 | 12.02 16:19 | 2019-09-20 |
| OW20U191800 | 11,03 | -0,24 | -2,13% | 11,36 | 11,36 | 10,05 | 22.02 15:20 | 2019-09-20 |
| OW20U191900 | 21,00 | -2,33 | -9,99% | 20,53 | 21,00 | 20,53 | 15.02 15:56 | 2019-09-20 |
| OW20U192000 | 33,99 | -1,85 | -5,16% | 33,99 | 33,99 | 33,99 | 19.02 14:48 | 2019-09-20 |
| OW20U192100 | 55,00 | -1,65 | -2,91% | 55,00 | 55,00 | 55,00 | 19.02 09:07 | 2019-09-20 |
| OW20U192200 | 71,35 | -15,15 | -17,51% | 86,05 | 86,05 | 71,35 | 20.02 16:49 | 2019-09-20 |
| OW20U192300 | 129,20 | 16,35 | 14,49% | 125,40 | 129,20 | 125,40 | 14.02 15:52 | 2019-09-20 |
| OW20U192400 | 152,60 | -20,55 | -11,87% | 152,60 | 152,60 | 152,60 | 23.01 15:54 | 2019-09-20 |
| OW20U192500 | 224,20 | -10,45 | -4,45% | 224,20 | 224,20 | 224,20 | 15.02 16:06 | 2019-09-20 |
| OW20U192600 | 370,35 | 4,00 | 1,09% | 370,35 | 370,35 | 370,35 | 13.12 09:51 | 2019-09-20 |
| OW20U192700 | 359,00 | 27,55 | 8,31% | 359,00 | 359,00 | 359,00 | 24.01 09:45 | 2019-09-20 |
| OW20X191900 | 32,40 | -2,41 | -6,92% | 32,40 | 32,40 | 32,40 | 15.02 12:14 | 2019-12-20 |
| OW20X192000 | 44,00 | 0,40 | 0,92% | 44,00 | 44,00 | 44,00 | 21.02 15:07 | 2019-12-20 |
| OW20X192100 | 69,85 | -2,70 | -3,72% | 69,85 | 69,85 | 69,85 | 14.02 10:08 | 2019-12-20 |
| OW20X192200 | 115,35 | 7,85 | 7,30% | 115,35 | 115,35 | 115,35 | 19.02 10:54 | 2019-12-20 |
| OW20X192300 | 136,00 | -4,95 | -3,51% | 136,00 | 136,00 | 136,00 | 01.02 10:57 | 2019-12-20 |
| OW20X192700 | 376,30 | -14,25 | -3,65% | 404,20 | 404,20 | 376,30 | 23.01 15:52 | 2019-12-20 |
| OW20X192800 | 440,00 | 6,90 | 1,59% | 440,00 | 440,00 | 440,00 | 24.01 09:45 | 2019-12-20 |
Bankier na skróty
- Kurs Euro
- Kursy Walut
- Karta i konto walutowe
- Konto bankowe
- Przelicznik walut
- Kantor internetowy
- Konto osobiste
- Najtańsze konto dla studenta
- Jak bezpiecznie korzystać z konta bankowego
- Jak rozwiązać umowę z Orange
- Kto zalega US z podatkami
- Jak złożyć wniosek o 300+?
- Ile kosztuje samochód w leasingu
- Jak wziąć auto w leasing
- Program PIT 2019
- Ranking kont oszczędnościowych
- Rentowność najmu
- Kalkulator wynagrodzeń
- Umowa-zlecenie przepisy
- Kalkulator kredytowy
- Kredyt hipoteczny
- Szybka pozyczka online
- Jak wziąć kredyt hipoteczny
- Kredyt na mieszkanie
- Jak podnieść zdolność kredytową
- Jak oszczędzać prąd
- Jak zacząć oszczędzać
- Jak oszczędzać pieniądze
- Jak wyjść z długów
- Ile kosztuje budowa domu
- Leasing konsumencki
- Kiedy zwrot podatku
- Ranking kredytów hipotecznych
- Ranking kredytów konsolidacyjnych
- Zgarnij Premię - Promocje bankowe
- Pożyczki online
- Niższa marża czy prowizja?
- Podstawowe rachunki płatnicze - kto i ile zapłaci?
- Produkt Krajowy Brutto
- Opodatkowanie tuczu
- Forex
- Dywidendy
- Sesje elixir
- Zmiany w kalendarzu szczepień 2019
- Odszkodowanie za opóźniony lot
- Depresja
- Ospa wietrzna
- Ostre zapalenie zatok
- Oblicza medycyny
- Ranking kredytów gotówkowych
- Rynek pożyczek
- Upadłość konsumencka
- Oświadczenie majątkowe
- Ulga prorodzinna
- Koszty uzyskania przychodu
- Zimowe wyprzedaże
- CBA sprawdza interwencyjny skup jabłek
- PKN Orlen zakończy budowę instalacji metatezy w Płocku w połowie kwietnia
- Ursus wygrał gigantyczny przetarg na autobusy elektryczne
- Prezes spółki celowej do realizacji CPK Jacek Bartosiak zrezygnował z funkcji
- Park trampolin Hangar 646
- Firmy znalazły sposób ucieczki przed PPK
- Drogowcy nie chcą wznowić prac
- Ile może zabrać komornik
- Zobowiązania Polaków
- Ranking kont bankowych ROR
- Emigracja
- Eksmisja lokatora - poradnik
- Odra u dorosłych
- Ulga rehabilitacyjna
- Zakaz handlu w niedzielę
- PIT 2018
- Zakaz handlu
- Agora i SFS Ventures kupują Eurozet
- Monika Morawiecka
- PMI dla przemysłu
- Produkcja budowlana
- Informacje dla frankowiczów
- PZU wybronił się od megakary
- ZUS odstąpił częściowo od umowy z Comarchem
