AlertSmartNotowaniaKursy walutAlertCentrum finansoweBankier.TVNewsletter
25 lat razem - kliknij i zobacz!
REKLAMA

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - opcje

Filtruj
Data ostatniej aktualizacji:Czw. 05.02.2026, 17:00
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
OW20B262900388,00-1,71%-6,75134 920,00388,00388,00388,002026-01-12 12:082026-02-20
OW20B262950450,95+6,08%25,8519 019,00450,95450,95450,952026-01-28 16:352026-02-20
OW20B263000396,00+5,29%19,90211 792,50387,25396,00387,252026-01-28 16:132026-02-20
OW20B263050212,65-12,58%-30,6012 126,50212,65212,65212,652026-01-21 11:262026-02-20
OW20B263100200,60-15,80%-37,65120 060,00200,60200,60200,602026-01-16 16:292026-02-20
OW20B263150124,00+10,96%12,2522 363,50112,35124,00112,352025-12-30 15:262026-02-20
OW20B263200183,90-30,92%-82,3027 483,00190,25190,25183,902026-02-05 16:482026-02-20
OW20B263225227,70+18,66%35,8029 109,00227,75227,75227,702026-01-29 11:552026-02-20
OW20B263250230,80+12,31%25,3012 308,00230,80230,80230,802026-02-04 09:192026-02-20
OW20B263275175,30+41,66%51,5513 506,00175,30175,30175,302026-02-03 16:262026-02-20
OW20B26330093,45-46,43%-81,0044 546,50120,00121,2093,452026-02-05 16:322026-02-20
OW20B26332582,00-46,41%-71,001820,0082,0082,0082,002026-02-05 16:152026-02-20
OW20B26335064,20-51,46%-68,0577 569,00104,00110,4062,602026-02-05 17:002026-02-20
OW20B26337553,60-52,57%-59,40116 992,5075,6575,6553,602026-02-05 16:322026-02-20
OW20B26340037,99-60,05%-57,1197 999,0072,5072,5037,992026-02-05 16:492026-02-20
OW20B26342545,55-41,60%-32,4532 393,5050,5550,5545,552026-02-05 15:542026-02-20
OW20B26345021,51-66,36%-42,44148 924,9049,1649,1621,512026-02-05 16:342026-02-20
OW20B26347514,42-72,16%-37,384705,5024,0924,0914,422026-02-05 16:372026-02-20
OW20B26350014,09-65,51%-26,76104 072,8027,0028,0014,092026-02-05 16:232026-02-20
OW20B2635259,11-71,03%-22,34111 639,8020,0020,009,112026-02-05 16:392026-02-20
OW20B2635506,61-72,22%-17,18121 361,2014,0014,006,612026-02-05 16:352026-02-20
OW20B2635756,04-65,80%-11,624285,509,009,006,042026-02-05 15:402026-02-20
OW20B2636004,77-61,78%-7,7110901,708,568,564,772026-02-05 14:532026-02-20
OW20B26362510,00+24,84%1,991200,0010,0010,0010,002026-02-04 15:092026-02-20
OW20B2636507,99+45,54%2,505299,305,997,994,952026-02-04 13:152026-02-20
OW20B2636752,50-52,47%-2,762250,002,502,502,502026-02-05 14:032026-02-20
OW20B2637003,69+39,25%1,04136,903,693,693,692026-02-04 13:152026-02-20
OW20B2637253,99+177,08%2,55389,701,993,991,992026-01-29 13:402026-02-20
OW20B2637501,99+128,74%1,12235,901,601,991,602026-01-29 13:052026-02-20
OW20C2621001 307,55+2,31%29,50113 075,501 307,551 307,551 307,552026-01-28 16:402026-03-20
OW20C262200629,15-4,98%-33,0016 291,50629,15629,15629,152025-06-27 14:042026-03-20
OW20C2623001 109,75+1,37%15,00111 097,501 109,751 109,751 109,752026-01-30 16:112026-03-20
OW20C2624001 010,30+1,41%14,05110 103,001 010,301 010,301 010,302026-01-30 16:112026-03-20
OW20C262500910,90+1,69%15,1519 109,00910,90910,90910,902026-01-30 16:112026-03-20
OW20C262600760,65+11,55%78,7517 606,50760,65760,65760,652026-01-22 15:402026-03-20
OW20C262650800,10-0,62%-5,00132 004,00800,10800,10800,102026-02-04 11:302026-03-20
OW20C262700603,95+17,06%88,00218 091,00601,20603,95601,202026-01-02 16:432026-03-20
OW20C262800513,00-3,73%-19,85220 800,00541,00541,00513,002026-01-16 15:442026-03-20
OW20C262900487,95-2,85%-14,30119 518,00487,95487,95487,952026-01-30 10:372026-03-20
OW20C263000391,55-17,83%-84,95870 452,50444,00444,00391,552026-02-05 16:372026-03-20
OW20C263100391,00+6,38%23,45523 384,50395,65395,65384,152026-02-04 14:332026-03-20
OW20C263150267,70+2,63%6,8512 677,00267,70267,70267,702026-01-28 09:562026-03-20
OW20C263200290,00+3,79%10,6012 900,00290,00290,00290,002026-02-04 16:442026-03-20
OW20C263250102,00-22,67%-29,9044 034,50104,95104,9594,602026-01-20 12:212026-03-20
OW20C263300163,90-21,97%-46,1511 639,00163,90163,90163,902026-02-05 15:382026-03-20
OW20C263350121,55-29,78%-51,5534 216,00150,10150,10121,552026-02-05 13:492026-03-20
OW20C26340085,00-38,94%-54,2057 400,00110,00110,0085,002026-02-05 16:392026-03-20
OW20C26345074,15-31,12%-33,5013 707,5074,1574,1574,152026-02-05 14:282026-03-20
OW20C26350046,00-43,35%-35,20915 539,7077,0077,0039,472026-02-05 16:482026-03-20
OW20C26355043,00-28,45%-17,102918,6048,8648,8643,002026-02-05 13:372026-03-20
OW20C26360022,48-48,25%-20,9641 710,0025,8825,8822,482026-02-05 16:262026-03-20
OW20C26365015,11-50,72%-15,5581 459,6023,7623,7615,112026-02-05 16:232026-03-20
OW20C26370010,00-53,47%-11,496795,8016,1216,1210,002026-02-05 16:342026-03-20
OW20C26375014,70+16,39%2,072257,9011,0914,7011,092026-02-04 13:072026-03-20
OW20C2638005,70-36,53%-3,284192,904,315,704,312026-02-05 14:302026-03-20
OW20D263350125,05-36,94%-73,2516 252,50125,05125,05125,052026-02-05 16:382026-04-17
OW20D263400101,45-38,59%-63,7533 354,00114,10119,85101,452026-02-05 16:302026-04-17
OW20D263450125,75+21,38%22,1511 257,50125,75125,75125,752026-01-29 11:472026-04-17
OW20D26350082,00+13,26%9,601820,0082,0082,0082,002026-01-28 16:492026-04-17
OW20D26355065,00-21,83%-18,151650,0065,0065,0065,002026-02-05 13:352026-04-17
OW20D26360032,04-18,27%-7,161320,4032,0432,0432,042026-02-02 09:592026-04-17
OW20D26365026,67-45,75%-22,493977,8040,3340,3326,672026-02-05 16:362026-04-17
OW20D26370019,84-46,47%-17,223680,2027,8527,8519,842026-02-05 16:372026-04-17
OW20D26375027,54+10,78%2,682555,9028,0528,0527,542026-02-04 15:322026-04-17
OW20D26380011,49-42,17%-8,387883,0012,9813,8111,492026-02-05 16:192026-04-17
OW20F262400956,60-2,32%-22,7019 566,00956,60956,60956,602026-01-27 12:352026-06-19
OW20F262600319,25-10,51%-37,5013 192,50319,25319,25319,252025-09-10 11:012026-06-19
OW20F262700529,35+3,33%17,05126 467,50529,35529,35529,352025-12-22 13:122026-06-19
OW20F262800624,40+2,31%14,1016 244,00624,40624,40624,402026-01-28 15:402026-06-19
OW20F262900556,00+1,79%9,8015 560,00556,00556,00556,002026-01-29 16:002026-06-19
OW20F263000476,55+3,49%16,05323 756,50473,00476,55473,002026-01-29 11:222026-06-19
OW20F263100391,80+10,30%36,60119 590,00391,80391,80391,802026-02-03 13:182026-06-19
OW20F263200332,30-1,47%-4,95116 615,00332,30332,30332,302026-02-04 10:042026-06-19
OW20F263300207,85-9,71%-22,3512 078,50207,85207,85207,852026-01-30 09:242026-06-19
OW20F263400180,00+6,26%10,60421 600,00180,00180,00180,002026-01-29 11:402026-06-19
OW20F263500141,00+7,51%9,8527 875,00129,30141,00129,302026-02-04 14:342026-06-19
OW20F26360046,61-10,79%-5,642954,2048,8148,8146,612026-01-19 14:512026-06-19
OW20F26370053,25+20,26%8,971532,5053,2553,2553,252026-02-03 10:252026-06-19
OW20F26380031,85-26,07%-11,233953,4031,7131,8531,712026-02-05 11:422026-06-19
OW20I262500374,60-15,23%-67,3013 746,00374,60374,60374,602025-09-22 10:302026-09-18
OW20I262600490,00+0,22%1,1014 900,00490,00490,00490,002025-10-31 14:322026-09-18
OW20I262700269,55+8,14%20,3012 695,50269,55269,55269,552025-09-23 11:432026-09-18
OW20I262800640,40+2,46%15,35431 604,00623,00651,00623,002026-01-29 15:352026-09-18
OW20I262900485,45-2,66%-13,2514 854,50485,45485,45485,452026-01-23 09:072026-09-18
OW20I263000492,85-1,50%-7,50339 623,00502,20502,20492,852026-02-04 16:482026-09-18
OW20I263100398,35+9,53%34,65119 917,50398,35398,35398,352026-02-03 13:192026-09-18
OW20I263200333,15-5,03%-17,65116 657,50333,15333,15333,152026-02-04 10:452026-09-18
OW20I263300264,60+3,16%8,10115 876,00264,60264,60264,602026-01-29 15:332026-09-18
OW20I263400145,00+2,11%3,0022 850,00140,00145,00140,002026-01-26 15:372026-09-18
OW20I263500135,00+10,02%12,3001 350,00135,00135,00135,002026-02-03 09:172026-09-18
OW20I263600118,80+12,71%13,4037 917,00111,25118,80111,252026-01-29 14:542026-09-18
OW20I26370080,45+16,59%11,4514 022,5080,4580,4580,452026-02-03 13:202026-09-18
OW20L262700694,55+3,91%26,1516 945,50694,55694,55694,552026-01-27 12:392026-12-18
OW20L262800642,95+4,03%24,90112 859,00642,95642,95642,952026-01-29 11:442026-12-18
OW20L263100393,85+1,26%4,9013 938,50393,85393,85393,852026-01-29 16:292026-12-18
OW20L263200289,60-2,61%-7,7512 896,00289,60289,60289,602026-01-27 09:422026-12-18
OW20L263300221,05-6,22%-14,6512 210,50221,05221,05221,052026-01-23 09:082026-12-18
OW20L263400205,00-17,22%-42,65430 144,00218,00218,00198,702026-02-05 16:042026-12-18
OW20L263500153,25-22,17%-43,6523 102,00156,95156,95153,252026-02-05 16:062026-12-18
OW20L263600155,00+4,48%6,6511 550,00155,00155,00155,002026-02-04 12:542026-12-18
OW20L26370098,70-20,18%-24,951987,0098,7098,7098,702026-02-05 16:272026-12-18
OW20L26380072,00-27,42%-27,2032 220,0076,0076,0072,002026-02-05 16:322026-12-18
OW20N2625000,20-41,18%-0,1406,000,200,200,202026-02-03 10:042026-02-20
OW20N2625500,20-81,65%-0,8906,000,200,200,202026-02-03 10:052026-02-20
OW20N2626000,95+1,06%0,01331,501,101,100,952026-01-26 15:132026-02-20
OW20N2626501,00-5,66%-0,06443,001,101,101,002026-01-26 15:132026-02-20
OW20N2627001,09+60,29%0,41121,801,091,091,092026-01-27 16:302026-02-20
OW20N2627501,10+7,84%0,08385,001,001,101,002026-01-30 13:212026-02-20
OW20N2628001,00+63,93%0,39110,001,001,001,002026-02-03 10:152026-02-20
OW20N2628501,20+62,16%0,465107,001,101,201,102026-02-03 16:152026-02-20
OW20N2629001,20+110,53%0,63346,001,201,201,002026-02-05 16:342026-02-20
OW20N2629501,20+114,29%0,642108,001,201,201,202026-02-05 15:102026-02-20
OW20N2629754,98-29,56%-2,091199,204,984,984,982026-01-22 13:242026-02-20
OW20N2630001,20+53,85%0,42272,001,201,201,202026-02-05 16:062026-02-20
OW20N2630251,19+85,94%0,55195,201,191,191,192026-02-05 14:072026-02-20
OW20N2630502,00-29,82%-0,85040,002,002,002,002026-02-03 09:132026-02-20
OW20N2630753,63+3,13%0,114360,403,033,632,002026-01-29 16:202026-02-20
OW20N2631002,99+221,51%2,0610284,001,992,991,892026-02-05 16:392026-02-20
OW20N2631255,17-10,55%-0,61151,705,175,175,172026-01-29 16:032026-02-20
OW20N2631503,99+125,42%2,228454,802,703,992,002026-02-05 16:082026-02-20
OW20N2631756,40+159,11%3,933243,603,996,403,992026-02-05 16:352026-02-20
OW20N26320010,45+206,45%7,04151 481,103,7110,453,712026-02-05 16:462026-02-20
OW20N26322511,23+143,07%6,6181 020,406,0012,046,002026-02-05 16:382026-02-20
OW20N26325017,00+171,57%10,74266 575,8010,4217,007,652026-02-05 16:472026-02-20
OW20N26327522,00+156,71%13,43163 948,1013,0024,5010,962026-02-05 16:492026-02-20
OW20N26330030,56+165,74%19,063519 407,5015,2730,5614,132026-02-05 16:332026-02-20
OW20N26332534,82+132,44%19,84165 873,6021,6137,5421,002026-02-05 16:432026-02-20
OW20N26335048,02+149,84%28,803014 875,7027,4049,4926,002026-02-05 16:392026-02-20
OW20N26337541,00+64,53%16,0874 607,5034,8950,0034,892026-02-05 15:512026-02-20
OW20N26340072,00+125,21%40,032519 445,4034,0572,0034,052026-02-05 16:382026-02-20
OW20N26342567,55+69,68%27,7421 275,0059,9567,5559,952026-02-05 14:082026-02-20
OW20N26345076,30+50,34%25,5553 500,0063,0076,3063,002026-02-05 15:462026-02-20
OW20N26347564,00-12,81%-9,401640,0064,0064,0064,002026-02-04 16:472026-02-20
OW20N263500110,00+41,84%32,4544 292,00104,90110,00104,302026-02-05 13:372026-02-20
OW20O2621001,00+38,89%0,28455,000,501,000,502026-02-03 14:522026-03-20
OW20O2622001,10+61,76%0,42144,001,101,101,102026-02-04 11:152026-03-20
OW20O2622502,69+43,85%0,82126,902,692,692,692025-12-22 10:082026-03-20
OW20O2623001,25-28,16%-0,49125,001,251,251,252026-02-05 11:282026-03-20
OW20O2624001,40+18,64%0,22128,001,401,401,402026-02-05 11:292026-03-20
OW20O2625002,70+145,45%1,60154,002,702,702,702026-01-21 13:252026-03-20
OW20O2625501,50-18,92%-0,35130,001,501,501,502026-01-27 11:002026-03-20
OW20O2626001,25+16,82%0,18125,001,251,251,252026-02-03 13:102026-03-20
OW20O2626504,75+53,72%1,66147,504,754,754,752026-01-13 16:422026-03-20
OW20O2627002,00+72,41%0,84240,002,002,002,002026-02-05 11:312026-03-20
OW20O2627502,99+48,02%0,97129,902,992,992,992026-02-02 08:452026-03-20
OW20O2628003,00+17,19%0,445150,003,003,003,002026-02-02 11:282026-03-20
OW20O2628503,90+34,95%1,0136 928,002,803,902,802026-01-29 16:422026-03-20
OW20O2629003,80+48,44%1,245294,904,374,372,802026-02-05 16:432026-03-20
OW20O2629505,40+58,82%2,004199,804,865,404,862026-02-05 16:262026-03-20
OW20O2630008,09+61,80%3,094676,006,628,096,622026-02-05 15:182026-03-20
OW20O26305011,20+57,97%4,114427,709,1811,209,182026-02-05 16:262026-03-20
OW20O26310014,00+39,17%3,945722,6011,5515,9011,552026-02-05 15:432026-03-20
OW20O26315020,50+47,38%6,593536,8015,6820,5015,682026-02-05 16:012026-03-20
OW20O26320032,32+64,39%12,66103 819,4024,5532,3223,502026-02-05 16:362026-03-20
OW20O26325037,15+36,93%10,0232 122,0036,3537,1533,002026-02-05 13:472026-03-20
OW20O26330064,80+74,66%27,7064 472,5046,0064,8046,002026-02-05 16:492026-03-20
OW20O26335080,00+60,29%30,0963 821,5059,1080,0056,752026-02-05 16:252026-03-20
OW20O26340076,70+16,65%10,951767,0076,7076,7076,702026-02-05 10:552026-03-20
OW20O263450109,90+30,83%25,9011 099,00109,90109,90109,902026-02-05 15:452026-03-20
OW20O263500119,30-27,46%-45,1511 193,00119,30119,30119,302026-02-03 14:142026-03-20
OW20P2629009,41-15,45%-1,720196,3010,2210,229,412026-02-02 12:212026-04-17
OW20P2629508,80-32,46%-4,232181,309,339,338,802026-02-03 15:202026-04-17
OW20P26300010,00-2,06%-0,212210,9011,0911,0910,002026-02-05 10:382026-04-17
OW20P26305015,73+16,43%2,2211 573,0015,7315,7315,732026-02-05 09:302026-04-17
OW20P26310015,59-21,18%-4,192472,1016,0316,0315,592026-02-04 13:192026-04-17
OW20P26315029,81-17,56%-6,3512 981,0029,8129,8129,812026-01-29 15:062026-04-17
OW20P26320035,00+12,65%3,931350,0035,0035,0035,002026-02-05 10:052026-04-17
OW20P26340099,65-8,58%-9,3523 926,5093,7099,6593,702026-01-29 15:532026-04-17
OW20P263450102,25-2,25%-2,3511 022,50102,25102,25102,252026-02-04 15:042026-04-17
OW20R2623003,00+14,94%0,3951 284,002,953,002,952026-02-05 14:272026-06-19
OW20R2624004,20+12,60%0,47142,004,204,204,202026-02-03 10:202026-06-19
OW20R2625006,20+16,76%0,89162,006,206,206,202026-01-30 09:122026-06-19
OW20R2626006,60-16,67%-1,321132,006,606,606,602026-01-29 16:282026-06-19
OW20R26270019,56-0,20%-0,041195,6019,5619,5619,562026-01-19 09:372026-06-19
OW20R26280018,75+36,66%5,0374 478,4016,1318,7515,892026-02-05 16:332026-06-19
OW20R26290021,00+3,09%0,631210,0021,0021,0021,002026-02-05 10:282026-06-19
OW20R26300035,52+17,00%5,162669,5031,4335,5231,432026-02-05 15:592026-06-19
OW20R26310059,15+33,22%14,7521 749,5057,9059,1557,902026-02-05 14:212026-06-19
OW20R26320065,70+4,12%2,6021 987,0067,3067,3065,702026-02-05 10:272026-06-19
OW20R263300115,95-5,88%-7,2501 159,50115,95115,95115,952026-02-03 13:402026-06-19
OW20R263400465,25-10,10%-52,25127 915,00465,25465,25465,252025-10-15 16:092026-06-19
OW20R263500160,20+1,97%3,1018 010,00160,20160,20160,202026-02-04 09:182026-06-19
OW20R263600263,00-1,90%-5,1012 630,00263,00263,00263,002026-02-03 11:322026-06-19
OW20U2624008,14-21,43%-2,221162,808,148,148,142026-02-03 10:192026-09-18
OW20U26250012,57+5,90%0,702254,4012,8712,8712,572026-02-04 16:392026-09-18
OW20U26260019,99-8,09%-1,761199,9019,9919,9919,992026-01-28 16:142026-09-18
OW20U26270024,88+11,22%2,5112 488,0024,8824,8824,882026-02-05 09:142026-09-18
OW20U26280041,30+6,75%2,6143 716,2036,1741,3036,172026-01-29 16:462026-09-18
OW20U26290068,85+20,58%11,751688,5068,8568,8568,852026-02-02 09:422026-09-18
OW20U26300078,05-12,70%-11,351780,5078,0578,0578,052026-01-26 12:182026-09-18
OW20U263100212,70+12,81%24,1512 127,00212,70212,70212,702025-12-18 12:292026-09-18
OW20U263200102,00-16,60%-20,3012 040,00102,00102,00102,002026-01-29 15:292026-09-18
OW20U263300152,20-9,97%-16,8511 522,00152,20152,20152,202026-02-03 16:412026-09-18
OW20U263400201,20-4,89%-10,3512 012,00201,20201,20201,202026-01-27 12:442026-09-18
OW20X26270035,00-1,52%-0,5421 061,0036,1036,1035,002026-02-04 13:082026-12-18
OW20X26280064,70+12,42%7,1511 294,0064,7064,7064,702026-02-02 09:592026-12-18
OW20X26290061,70-0,96%-0,601617,0061,7061,7061,702026-02-04 13:372026-12-18
OW20X26300098,75+27,34%21,20631 213,0093,0098,7593,002026-02-05 16:292026-12-18
OW20X263100127,75+28,46%28,3022 549,50127,20127,75127,202026-02-05 16:472026-12-18
OW20X263200134,40+3,38%4,4012 688,00134,40134,40134,402026-02-04 16:482026-12-18
OW20X263300155,60-18,92%-36,3011 556,00155,60155,60155,602026-02-03 13:482026-12-18
OW20X263400186,45-10,04%-20,8011 864,50186,45186,45186,452026-02-04 09:232026-12-18
OW20X263500230,05-10,50%-27,0012 300,50230,05230,05230,052026-02-04 13:182026-12-18
OW20X263700440,70+0,38%1,6514 407,00440,70440,70440,702026-01-27 12:432026-12-18
REKLAMA