Notowania GPW - opcje

Walor AD Kurs AD Zmiana AD Zmiana
procentowa AD
Otwarcie AD Max AD Min AD Czas AD Termin
wykonania AD
OW20C211100 682,30 43,65 6,83% 682,3000 682,3000 682,3000 29.06 13:20 2021-03-19
OW20C211400 444,00 41,35 10,27% 444,0000 444,0000 444,0000 03.07 11:16 2021-03-19
OW20C211500 375,00 55,45 17,35% 375,0000 375,0000 375,0000 19.06 13:41 2021-03-19
OW20C211600 219,00 8,55 4,06% 219,0000 219,0000 219,0000 01.07 13:06 2021-03-19
OW20C211700 220,40 43,30 24,45% 220,4000 220,4000 220,4000 23.06 13:54 2021-03-19
OW20C211800 129,90 0,05 0,04% 129,9000 129,9000 129,9000 26.06 10:06 2021-03-19
OW20C211900 91,85 -9,25 -9,15% 91,8500 91,8500 91,8500 26.06 12:25 2021-03-19
OW20C212000 62,25 0,35 0,57% 62,2500 62,2500 62,2500 06.07 15:41 2021-03-19
OW20C212100 53,25 -3,80 -6,66% 53,6000 53,6000 53,2500 10.06 13:51 2021-03-19
OW20C212200 25,43 0,71 2,87% 25,4300 25,4300 25,4300 03.07 09:26 2021-03-19
OW20F211700 212,00 45,55 27,37% 212,0000 212,0000 212,0000 30.06 11:30 2021-06-18
OW20F211800 169,15 27,60 19,50% 169,1500 169,1500 169,1500 25.06 11:42 2021-06-18
OW20F211900 114,55 6,70 6,21% 114,5500 114,5500 114,5500 30.06 14:09 2021-06-18
OW20F212000 70,30 -0,50 -0,71% 70,3000 70,3000 70,3000 01.07 11:39 2021-06-18
OW20F212100 46,83 -12,67 -21,29% 50,1500 50,1500 46,8300 26.06 16:21 2021-06-18
OW20F212200 37,00 0,78 2,15% 44,2900 44,2900 37,0000 06.07 15:39 2021-06-18
OW20G201250 390,00 -2,25 -0,57% 402,0000 402,0000 390,0000 20.05 12:12 2020-07-17
OW20G201400 390,00 -14,20 -3,51% 390,0000 390,0000 390,0000 03.07 11:20 2020-07-17
OW20G201450 326,80 -8,85 -2,64% 326,8000 326,8000 326,8000 25.06 09:52 2020-07-17
OW20G201525 265,45 -28,40 -9,66% 265,4500 265,4500 265,4500 07.07 11:55 2020-07-17
OW20G201550 224,00 10,40 4,87% 196,0000 224,0000 196,0000 29.06 11:40 2020-07-17
OW20G201575 242,20 -1,75 -0,72% 242,2000 242,2000 242,2000 07.07 11:58 2020-07-17
OW20G201600 154,00 -11,90 -7,17% 170,0000 170,0000 154,0000 29.06 12:13 2020-07-17
OW20G201650 140,10 26,10 22,89% 140,1000 140,1000 140,1000 03.06 16:00 2020-07-17
OW20G201700 76,20 -1,60 -2,06% 76,2000 76,2000 76,2000 01.07 09:28 2020-07-17
OW20G201750 66,45 -10,00 -13,08% 65,1500 67,6500 65,1500 07.07 15:28 2020-07-17
OW20G201775 41,00 -14,35 -25,93% 41,0000 41,0000 41,0000 07.07 09:54 2020-07-17
OW20G201800 27,50 -10,14 -26,94% 24,0000 30,3200 24,0000 07.07 15:39 2020-07-17
OW20G201825 20,83 -3,34 -13,82% 17,0000 20,8300 14,0000 07.07 16:29 2020-07-17
OW20G201850 10,00 -4,88 -32,80% 9,0000 10,5000 9,0000 07.07 15:15 2020-07-17
OW20G201875 5,50 -2,78 -33,57% 5,0000 5,5000 5,0000 07.07 17:03 2020-07-17
OW20G201900 2,00 -3,00 -60,00% 3,0000 3,0000 2,0000 07.07 15:33 2020-07-17
OW20G201925 2,65 0,13 5,16% 3,0000 3,2000 2,6500 06.07 12:58 2020-07-17
OW20G201950 1,00 -1,16 -53,70% 1,0000 1,0000 1,0000 07.07 15:34 2020-07-17
OW20G201975 1,00 -0,02 -1,96% 1,0000 1,0000 1,0000 07.07 09:10 2020-07-17
OW20G202000 1,77 0,00 0,00% 1,7700 1,7700 1,7700 25.06 17:03 2020-07-17
OW20G202050 2,70 1,04 62,65% 1,9700 2,7000 1,9700 23.06 16:17 2020-07-17
OW20G202100 2,00 0,66 49,25% 2,0000 2,0000 2,0000 16.06 11:29 2020-07-17
OW20G202150 2,14 1,01 89,38% 2,1300 2,1400 2,1300 10.06 16:41 2020-07-17
OW20G202175 4,44 2,36 113,46% 4,4400 4,4400 4,4400 23.06 13:27 2020-07-17
OW20H201450 232,00 22,05 10,50% 226,0000 232,0000 207,0000 20.05 10:11 2020-08-21
OW20H201500 255,00 -7,90 -3,00% 277,0000 277,0000 255,0000 29.06 11:38 2020-08-21
OW20H201600 243,35 45,80 23,18% 243,3500 243,3500 243,3500 05.06 16:25 2020-08-21
OW20H201700 79,95 -5,90 -6,87% 79,9500 79,9500 79,9500 29.05 12:57 2020-08-21
OW20H201750 92,20 -11,55 -11,13% 92,2000 92,2000 92,2000 22.06 16:35 2020-08-21
OW20H201800 84,00 22,75 37,14% 84,0000 84,0000 84,0000 06.07 09:53 2020-08-21
OW20H201850 64,20 19,92 44,99% 62,2000 64,2000 62,2000 23.06 09:33 2020-08-21
OW20H201900 25,52 -2,52 -8,99% 21,6400 25,5200 21,6400 07.07 16:27 2020-08-21
OW20H201950 10,10 -5,72 -36,16% 10,1000 10,1000 10,1000 07.07 16:48 2020-08-21
OW20H202000 6,99 -1,81 -20,57% 6,9900 6,9900 6,9900 07.07 16:23 2020-08-21
OW20H202100 6,19 2,66 75,35% 6,1900 6,1900 6,1900 05.06 16:04 2020-08-21
OW20I201200 605,55 6,20 1,03% 606,0500 606,0500 605,5500 22.06 09:12 2020-09-18
OW20I201300 490,25 0,90 0,18% 490,2500 490,2500 490,2500 19.06 15:14 2020-09-18
OW20I201400 350,00 36,00 11,46% 350,0000 350,0000 350,0000 27.05 11:27 2020-09-18
OW20I201500 289,90 -22,20 -7,11% 289,9000 289,9000 289,9000 22.06 09:12 2020-09-18
OW20I201600 207,80 -20,10 -8,82% 207,8000 207,8000 207,8000 07.07 14:33 2020-09-18
OW20I201700 114,00 7,70 7,24% 101,1500 114,0000 101,1500 01.07 16:31 2020-09-18
OW20I201750 84,00 4,70 5,93% 73,1000 84,0000 73,1000 01.07 16:26 2020-09-18
OW20I201800 74,00 -6,05 -7,56% 72,0500 74,0000 72,0500 07.07 11:30 2020-09-18
OW20I201900 43,70 6,65 17,95% 51,0000 51,0000 43,7000 06.07 14:17 2020-09-18
OW20I201950 16,69 -0,04 -0,24% 16,4100 16,6900 16,4100 01.07 16:46 2020-09-18
OW20I202000 17,00 2,00 13,33% 17,0000 17,0000 17,0000 06.07 16:39 2020-09-18
OW20I202050 8,40 -1,45 -14,72% 8,2800 8,4000 8,2800 03.07 16:48 2020-09-18
OW20I202100 11,50 4,32 60,17% 11,5000 11,5000 11,5000 23.06 14:01 2020-09-18
OW20I202200 4,37 0,47 12,05% 4,3700 4,3700 4,3700 22.06 09:12 2020-09-18
OW20I202300 1,00 -1,17 -53,92% 2,0000 2,0000 1,0000 02.06 11:53 2020-09-18
OW20I202400 1,02 0,10 10,87% 1,0200 1,0200 1,0200 03.06 10:44 2020-09-18
OW20I202500 1,57 -0,46 -22,66% 1,5700 1,5700 1,5700 26.06 09:10 2020-09-18
OW20I202600 1,50 0,24 19,05% 1,5000 1,5000 1,5000 05.06 15:58 2020-09-18
OW20L201000 730,00 44,00 6,41% 730,0000 730,0000 730,0000 27.05 10:59 2020-12-18
OW20L201200 360,00 -34,75 -8,80% 360,0000 360,0000 360,0000 11.03 11:39 2020-12-18
OW20L201400 431,65 60,20 16,21% 431,6500 431,6500 431,6500 02.07 13:19 2020-12-18
OW20L201500 134,50 -10,85 -7,46% 134,5000 134,5000 134,5000 23.03 14:05 2020-12-18
OW20L201600 210,90 -9,25 -4,20% 215,0000 239,0000 210,9000 25.06 09:52 2020-12-18
OW20L201700 169,35 15,15 9,82% 169,3500 169,3500 169,3500 06.07 15:19 2020-12-18
OW20L201800 110,00 4,25 4,02% 110,0000 110,0000 110,0000 26.06 16:04 2020-12-18
OW20L201900 64,05 -8,65 -11,90% 63,7000 64,0500 63,7000 07.07 16:19 2020-12-18
OW20L202000 34,00 -0,70 -2,02% 34,0000 34,0000 34,0000 30.06 15:50 2020-12-18
OW20L202100 13,73 -2,43 -15,04% 13,7300 13,7300 13,7300 01.07 13:16 2020-12-18
OW20L202200 11,08 -0,51 -4,40% 11,3900 11,3900 11,0800 07.07 09:15 2020-12-18
OW20L202300 3,10 -1,39 -30,96% 3,1000 3,1000 3,1000 29.06 14:14 2020-12-18
OW20L202400 1,46 -2,19 -60,00% 1,4600 1,4600 1,4600 25.06 11:34 2020-12-18
OW20L202500 2,02 -1,40 -40,94% 2,0200 2,0200 2,0200 22.06 11:29 2020-12-18
OW20L202600 1,98 0,98 98,00% 1,9800 1,9800 1,9800 29.06 14:13 2020-12-18
OW20O211100 9,00 -0,17 -1,85% 9,0000 9,0000 9,0000 06.07 10:47 2021-03-19
OW20O211200 18,76 2,34 14,25% 18,7600 18,7600 18,7600 24.06 16:19 2021-03-19
OW20O211300 26,43 2,03 8,32% 26,4300 26,4300 26,4300 24.06 10:20 2021-03-19
OW20O211400 38,00 -1,56 -3,94% 38,0000 38,0000 38,0000 01.07 11:11 2021-03-19
OW20O211500 52,65 -3,10 -5,56% 52,6500 52,6500 52,6500 26.06 09:14 2021-03-19
OW20O211600 75,75 -4,30 -5,37% 75,7500 75,7500 75,7500 26.06 09:14 2021-03-19
OW20O211700 106,55 -2,90 -2,65% 106,5500 106,5500 106,5500 26.06 09:14 2021-03-19
OW20O211800 178,90 -68,55 -27,70% 178,9000 178,9000 178,9000 02.06 11:47 2021-03-19
OW20O211900 182,00 -32,00 -14,95% 182,0000 182,0000 182,0000 07.07 14:37 2021-03-19
OW20O212000 306,00 -21,40 -6,54% 306,0000 306,0000 306,0000 01.07 11:16 2021-03-19
OW20O212100 328,80 -68,00 -17,14% 328,8000 328,8000 328,8000 18.06 10:42 2021-03-19
OW20R211400 41,45 -8,25 -16,60% 41,3800 41,4500 41,3800 02.07 16:40 2021-06-18
OW20R211500 77,00 0,40 0,52% 77,0000 77,0000 77,0000 01.07 11:11 2021-06-18
OW20R211600 95,00 -8,85 -8,52% 95,0000 95,0000 95,0000 23.06 10:58 2021-06-18
OW20R211800 155,45 -48,10 -23,63% 155,4500 155,4500 155,4500 23.06 14:38 2021-06-18
OW20R212000 311,00 -29,40 -8,64% 311,0000 311,0000 311,0000 26.06 11:49 2021-06-18
OW20S201200 1,00 0,47 88,68% 1,0000 1,0000 1,0000 23.06 15:18 2020-07-17
OW20S201225 4,45 2,10 89,36% 4,4500 4,4500 4,4500 23.06 13:19 2020-07-17
OW20S201250 1,00 0,46 85,19% 1,0000 1,0000 1,0000 23.06 15:17 2020-07-17
OW20S201300 3,04 1,20 65,22% 3,2200 3,5500 3,0400 04.06 13:58 2020-07-17
OW20S201350 2,41 0,86 55,48% 2,4100 2,4100 2,4100 10.06 14:50 2020-07-17
OW20S201400 1,10 -1,19 -51,97% 3,0000 3,0000 1,1000 19.06 16:23 2020-07-17
OW20S201450 2,50 -1,00 -28,57% 2,5000 2,5000 2,5000 19.06 16:23 2020-07-17
OW20S201475 2,71 0,76 38,97% 2,7100 2,7100 2,7100 26.06 10:27 2020-07-17
OW20S201500 1,20 -0,72 -37,50% 1,2000 1,2000 1,2000 01.07 11:10 2020-07-17
OW20S201525 1,00 -0,67 -40,12% 1,0000 1,0000 1,0000 02.07 09:18 2020-07-17
OW20S201550 0,70 -0,19 -21,35% 0,7000 0,7000 0,7000 07.07 16:24 2020-07-17
OW20S201575 2,00 -1,88 -48,45% 2,0000 2,0000 2,0000 01.07 16:49 2020-07-17
OW20S201600 0,85 -0,30 -26,09% 0,8500 0,8500 0,8500 07.07 16:22 2020-07-17
OW20S201625 5,60 -2,08 -27,08% 8,5000 8,5000 5,6000 01.07 15:45 2020-07-17
OW20S201650 1,50 -0,34 -18,48% 1,5000 1,5000 1,5000 07.07 16:22 2020-07-17
OW20S201675 2,00 -0,69 -25,65% 3,0000 3,0000 2,0000 07.07 16:22 2020-07-17
OW20S201700 3,00 -0,76 -20,21% 5,0500 5,0500 3,0000 07.07 16:22 2020-07-17
OW20S201725 5,02 -0,40 -7,38% 8,3700 8,3700 5,0200 07.07 16:22 2020-07-17
OW20S201750 8,90 0,53 6,33% 10,9000 11,8700 8,0000 07.07 16:27 2020-07-17
OW20S201775 16,85 4,61 37,66% 15,2000 16,8500 15,2000 07.07 15:50 2020-07-17
OW20S201800 25,32 5,77 29,51% 24,8000 25,5300 24,5400 07.07 16:31 2020-07-17
OW20S201825 31,52 -12,28 -28,04% 22,9400 34,5200 22,9400 06.07 16:18 2020-07-17
OW20S201850 61,85 1,90 3,17% 61,8500 61,8500 61,8500 03.07 17:00 2020-07-17
OW20S202000 187,00 3,80 2,07% 187,0000 187,0000 187,0000 07.07 14:56 2020-07-17
OW20S202225 439,50 32,55 8,00% 439,5000 439,5000 439,5000 07.07 14:50 2020-07-17
OW20T201150 0,98 -0,87 -47,03% 0,9800 0,9800 0,9800 19.06 09:20 2020-08-21
OW20T201200 6,62 0,33 5,25% 5,9500 6,6200 5,9500 27.05 15:23 2020-08-21
OW20T201250 7,56 -0,34 -4,30% 7,5600 7,5600 7,5600 27.05 09:53 2020-08-21
OW20T201300 2,15 -3,76 -63,62% 2,1500 2,1500 2,1500 16.06 09:12 2020-08-21
OW20T201350 6,77 -1,41 -17,24% 6,7700 6,7700 6,7700 16.06 14:02 2020-08-21
OW20T201400 4,00 0,80 25,00% 4,0000 4,0000 4,0000 24.06 12:47 2020-08-21
OW20T201450 6,00 1,38 29,87% 6,3100 6,3100 6,0000 24.06 12:47 2020-08-21
OW20T201500 6,50 -0,99 -13,22% 6,5000 6,5000 6,5000 02.07 15:33 2020-08-21
OW20T201550 13,13 -0,12 -0,91% 12,4000 13,1300 12,4000 01.07 14:33 2020-08-21
OW20T201600 9,89 -2,44 -19,79% 9,8900 9,8900 9,8900 06.07 09:06 2020-08-21
OW20T201650 15,35 1,02 7,12% 14,6700 15,3500 14,6700 07.07 16:48 2020-08-21
OW20T201700 20,46 0,93 4,76% 22,5000 22,5000 20,4600 07.07 16:23 2020-08-21
OW20T201750 41,14 5,87 16,64% 41,1400 41,1400 41,1400 07.07 16:11 2020-08-21
OW20T201800 52,90 -13,10 -19,85% 51,0000 52,9000 51,0000 06.07 16:47 2020-08-21
OW20T201850 224,00 -16,70 -6,94% 240,0000 240,0000 224,0000 20.05 09:48 2020-08-21
OW20T201950 132,00 -36,65 -21,73% 146,3500 146,3500 132,0000 06.07 10:13 2020-08-21
OW20T202050 282,00 -17,80 -5,94% 307,0000 307,0000 282,0000 29.06 11:20 2020-08-21
OW20T202150 377,00 -21,05 -5,29% 406,0000 406,0000 377,0000 29.06 11:43 2020-08-21
OW20U201000 1,26 -0,02 -1,56% 1,3000 1,3000 1,2600 25.06 13:04 2020-09-18
OW20U201100 1,99 0,71 55,47% 1,8000 1,9900 1,8000 01.07 15:41 2020-09-18
OW20U201200 3,24 1,36 72,34% 3,2400 3,2400 3,2400 30.06 15:33 2020-09-18
OW20U201300 4,10 0,51 14,21% 4,3700 4,3700 4,1000 02.07 17:00 2020-09-18
OW20U201400 5,22 -0,63 -10,77% 5,2200 5,2200 5,2200 06.07 09:06 2020-09-18
OW20U201450 11,10 0,50 4,72% 11,1000 11,1000 11,1000 01.07 13:14 2020-09-18
OW20U201500 10,00 0,61 6,50% 9,9000 10,0000 9,8000 07.07 12:41 2020-09-18
OW20U201550 21,06 0,92 4,57% 20,1400 21,0600 20,1400 30.06 16:18 2020-09-18
OW20U201600 20,63 -1,85 -8,23% 17,6000 20,6300 17,6000 06.07 16:45 2020-09-18
OW20U201650 26,63 -4,16 -13,51% 25,0000 26,6300 25,0000 06.07 14:33 2020-09-18
OW20U201700 37,79 3,19 9,22% 36,9800 38,3400 36,9800 07.07 16:40 2020-09-18
OW20U201750 75,50 -5,10 -6,33% 75,5000 75,5000 75,5000 01.07 11:55 2020-09-18
OW20U201800 72,50 2,00 2,84% 72,5000 73,0500 72,5000 07.07 16:41 2020-09-18
OW20U201850 128,00 4,20 3,39% 108,6000 128,0000 108,6000 26.06 16:23 2020-09-18
OW20U201900 179,00 -0,15 -0,08% 161,0000 181,6500 161,0000 29.06 12:51 2020-09-18
OW20U202000 201,00 -20,25 -9,15% 201,0000 201,0000 201,0000 03.07 11:38 2020-09-18
OW20U202100 328,50 4,00 1,23% 328,5000 328,5000 328,5000 26.06 09:08 2020-09-18
OW20U202200 425,00 4,15 0,99% 425,0000 425,0000 425,0000 26.06 12:55 2020-09-18
OW20U202300 523,00 -2,75 -0,52% 523,0000 523,0000 523,0000 18.06 16:49 2020-09-18
OW20U202400 1 130,00 80,00 7,62% 1 130,0000 1 130,0000 1 130,0000 16.03 10:17 2020-09-18
OW20U202500 916,05 26,75 3,01% 916,0500 916,0500 916,0500 10.03 10:12 2020-09-18
OW20U202600 883,65 -88,85 -9,14% 883,6500 883,6500 883,6500 26.05 16:41 2020-09-18
OW20X201000 2,99 0,87 41,04% 2,9900 2,9900 2,9900 07.07 14:57 2020-12-18
OW20X201100 3,00 -0,84 -21,87% 3,0000 3,0000 3,0000 02.07 13:58 2020-12-18
OW20X201200 7,10 1,48 26,33% 7,1000 7,1000 7,1000 03.07 13:18 2020-12-18
OW20X201300 13,44 -1,42 -9,56% 13,4400 13,4400 13,4400 23.06 11:14 2020-12-18
OW20X201400 15,00 0,46 3,16% 15,0000 15,0000 15,0000 07.07 15:38 2020-12-18
OW20X201500 29,49 1,91 6,93% 29,4900 29,4900 29,4900 03.07 10:40 2020-12-18
OW20X201600 41,00 -4,67 -10,23% 41,0000 41,0000 41,0000 06.07 16:35 2020-12-18
OW20X201700 88,80 -1,15 -1,28% 88,8000 88,8000 88,8000 25.06 09:29 2020-12-18
OW20X201800 110,00 -26,70 -19,53% 110,0000 110,0000 110,0000 02.07 10:39 2020-12-18
OW20X201900 194,90 -2,65 -1,34% 194,9000 194,9000 194,9000 26.06 12:25 2020-12-18
OW20X202000 259,00 -34,55 -11,77% 259,0000 259,0000 259,0000 01.07 11:14 2020-12-18
OW20X202100 329,90 -73,55 -18,23% 329,9000 329,9000 329,9000 16.06 10:55 2020-12-18
OW20X202200 815,95 -74,65 -8,38% 815,9500 815,9500 815,9500 17.03 13:27 2020-12-18
OW20X202300 701,70 -33,55 -4,56% 701,7000 701,7000 701,7000 23.04 10:41 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 843,80 -76,45 -8,31% 832,9500 843,8000 832,9500 27.05 15:02 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.