Inwestor WojtekBankier VoiceGPWWalutySurowceŚwiatNBPAlertNewsletterSmart Bankier. Finanse dla kumatych. Porównaj.Subskrybuj
REKLAMA

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - opcje

Filtruj
Data ostatniej aktualizacji:Wt. 01.09.2026, 15:51
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%-15,819 603,00960,3960,3960,32026-08-072027-03-18
OW20C273200936,0+5,76%50,9519 360,00936,0936,0936,02026-08-112027-03-18
OW20C273300681,15+1,19%8,016 811,50681,15681,15681,152026-07-312027-03-18
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
OW20C273700430,35-12,96%-64,059319 150,00448,3453,5428,12026-08-132027-03-18
OW20C273800286,1-4,12%-12,312 861,00286,1286,1286,12026-07-312027-03-18
OW20C273900213,5-4,04%-9,012 135,00213,5213,5213,52026-07-232027-03-18
OW20C274000264,25+1,95%5,05126 425,00264,25264,25264,252026-08-112027-03-18
OW20C274100195,0+10,98%19,311 950,00195,0195,0195,02026-08-21 12:252027-03-18
OW20C274200137,05+14,64%17,511 370,50137,05137,05137,052026-08-042027-03-18
OW20C27440066,05-26,32%-23,631 974,5065,766,0565,72026-08-27 16:492027-03-18
OW20F273300559,55+6,53%34,315 595,50559,55559,55559,552026-07-142027-06-17
OW20F273500504,7+16,30%70,7515 047,00504,7504,7504,72026-07-302027-06-17
OW20F273600523,4+4,38%21,95210 550,00531,6531,6523,42026-08-182027-06-17
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
OW20F273900343,1+9,60%30,0513 431,00343,1343,1343,12026-08-26 12:002027-06-17
OW20F274000279,45+6,80%17,812 794,50279,45279,45279,452026-08-26 12:062027-06-17
OW20F274100240,0+12,15%26,012 400,00240,0240,0240,02026-08-31 14:182027-06-17
OW20F274200195,0+9,92%17,611 950,00195,0195,0195,02026-08-31 13:302027-06-17
OW20F274300135,0-10,57%-15,9511 350,00135,0135,0135,02026-09-01 11:342027-06-17
OW20F274400105,0-14,15%-17,311 050,00105,0105,0105,02026-09-01 11:362027-06-17
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%-12,019 010,00901,0901,0901,02026-07-312026-09-17
OW20I263100887,65-0,99%-8,8518 876,50887,65887,65887,652026-08-182026-09-17
OW20I263200772,25-4,34%-35,0123 167,50772,25772,25772,252026-08-052026-09-17
OW20I263300678,0-9,04%-67,3516 780,00678,0678,0678,02026-08-27 10:422026-09-17
OW20I263400641,65+4,15%25,55219 269,50643,65643,65641,652026-08-26 12:462026-09-17
OW20I263500485,45-8,28%-43,85114 563,50485,45485,45485,452026-09-01 15:402026-09-17
OW20I263550445,8-2,70%-12,3514 458,00445,8445,8445,82026-08-24 11:572026-09-17
OW20I263600415,95+3,17%12,8141 595,00415,95415,95415,952026-08-31 10:252026-09-17
OW20I263650226,15-6,14%-14,812 261,50226,15226,15226,152026-07-282026-09-17
OW20I263700287,0-17,26%-59,8512 870,00287,0287,0287,02026-08-20 14:102026-09-17
OW20I263750260,0-3,42%-9,212 600,00260,0260,0260,02026-08-182026-09-17
OW20I263800254,0+8,38%19,6512 540,00254,0254,0254,02026-08-26 10:192026-09-17
OW20I263850185,0+9,02%15,327 370,00183,5185,0183,52026-08-042026-09-17
OW20I26390097,35-44,75%-78,8524 142,00109,75109,7597,352026-08-27 16:192026-09-17
OW20I26392581,0-41,68%-57,922 386,0078,881,078,82026-09-01 11:452026-09-17
OW20I26395089,0-26,32%-31,8510 019,00116,15116,1570,02026-09-01 14:292026-09-17
OW20I26397563,15-40,06%-42,222 177,5077,377,363,152026-09-01 10:482026-09-17
OW20I26400058,1-35,44%-31,985 303,8070,082,043,172026-09-01 15:022026-09-17
OW20I26402536,66-48,04%-33,8951 896,6048,048,035,02026-09-01 12:162026-09-17
OW20I26405043,27-17,97%-9,48119 829,4050,6550,6526,982026-09-01 14:312026-09-17
OW20I26407547,77+42,38%14,2213 821,6047,7747,7747,772026-08-31 11:172026-09-17
OW20I26410026,69-22,48%-7,742610 457,1032,7235,015,592026-09-01 15:452026-09-17
OW20I26412543,1+49,34%14,241431,0043,143,143,12026-08-26 09:452026-09-17
OW20I26415013,92-34,06%-7,19183 970,1015,015,09,932026-09-01 14:362026-09-17
OW20I26417515,59+30,90%3,6822 281,9021,2621,2615,592026-08-31 16:492026-09-17
OW20I2642007,5-36,87%-4,3861 828,6013,2813,285,92026-09-01 14:382026-09-17
OW20I2642254,25-51,09%-4,44142,504,254,254,252026-09-01 14:262026-09-17
OW20I2642503,1-51,49%-3,295283,704,235,363,12026-09-01 14:492026-09-17
OW20I2643001,5-50,17%-1,51130,001,51,51,52026-09-01 10:412026-09-17
OW20I2643503,0+23,97%0,585162,002,754,02,72026-08-26 16:062026-09-17
OW20I2644001,35+21,62%0,24684,401,51,991,02026-08-26 16:152026-09-17
OW20J263650351,5-8,67%-33,3513 515,00351,5351,5351,52026-08-24 10:392026-10-15
OW20J263700164,6-18,39%-37,134 773,00152,7164,6152,72026-07-202026-10-15
OW20J263900161,0-13,11%-24,311 610,00161,0161,0161,02026-08-182026-10-15
OW20J263950144,7-1,60%-2,3511 447,00144,7144,7144,72026-08-31 10:552026-10-15
OW20J26400092,95-30,56%-40,9210 225,0093,093,092,952026-09-01 13:382026-10-15
OW20J264050101,0+29,99%23,332 770,0081,0101,081,02026-08-31 12:422026-10-15
OW20J26410059,85-12,76%-8,7511 795,5059,8559,8559,852026-08-24 10:212026-10-15
OW20J26415057,25+33,57%14,3926 123,5039,8557,2539,852026-08-31 12:442026-10-15
OW20J26420043,58+40,76%12,62718 482,2029,044,3929,02026-08-31 13:092026-10-15
OW20J26425019,0-40,40%-12,8859 470,1025,0125,0119,02026-09-01 12:112026-10-15
OW20J26430017,65-23,03%-5,281176,5017,6517,6517,652026-09-01 10:132026-10-15
OW20J26435010,6-33,00%-5,224432,7011,1111,1710,392026-09-01 12:172026-10-15
OW20J2644006,6-0,90%-0,06166,006,66,66,62026-08-31 09:582026-10-15
OW20J2644507,85+81,71%3,533162,603,87,853,82026-08-31 14:112026-10-15
OW20K26425041,37-23,67%-12,831413,7041,3741,3741,372026-08-24 09:232026-11-19
OW20K26430036,5-13,51%-5,71365,0036,536,536,52026-08-24 10:182026-11-19
OW20K26435033,87+29,82%7,7813 387,0033,8733,8733,872026-08-31 12:442026-11-19
OW20K26440019,83-22,81%-5,861198,3019,8319,8319,832026-09-01 10:192026-11-19
OW20L262700951,45-3,37%-33,219 514,50951,45951,45951,452026-06-192026-12-17
OW20L2628001 187,6-2,30%-27,95111 876,001 187,61 187,61 187,62026-08-182026-12-17
OW20L263100621,0-1,14%-7,1516 210,00621,0621,0621,02026-06-222026-12-17
OW20L263200790,0-7,84%-67,217 900,00790,0790,0790,02026-09-01 13:392026-12-17
OW20L263300787,0+3,27%24,9223 686,00790,8790,8787,02026-08-112026-12-17
OW20L263400627,0-2,00%-12,8137 620,00627,0627,0627,02026-08-182026-12-17
OW20L263500578,0+4,94%27,2152 020,00578,0578,0578,02026-08-31 16:182026-12-17
OW20L263600479,9+3,46%16,0519 598,00479,9479,9479,92026-08-31 10:112026-12-17
OW20L263700358,7-7,80%-30,3513 587,00358,7358,7358,72026-08-24 11:552026-12-17
OW20L263800297,0-3,08%-9,4528 910,00297,0297,0297,02026-08-31 09:092026-12-17
OW20L263900218,45-6,20%-14,4512 184,50218,45218,45218,452026-08-21 15:342026-12-17
OW20L264000148,95-20,96%-39,515 958,00148,95148,95148,952026-09-01 10:442026-12-17
OW20L264100119,0-6,56%-8,3522 268,00107,8119,0107,82026-09-01 15:402026-12-17
OW20L26420080,25-8,81%-7,75422 501,0070,680,2570,32026-09-01 14:352026-12-17
OW20L26430052,0-16,73%-10,4521 455,4046,7752,046,772026-09-01 14:292026-12-17
OW20L26440032,91-14,10%-5,435 162,0027,1432,9127,142026-09-01 15:292026-12-17
OW20O2728004,0-8,68%-0,38140,004,04,04,02026-08-26 09:132027-03-18
OW20O2729008,44+24,85%1,681928,408,448,448,442026-08-182027-03-18
OW20O2730007,45-25,20%-2,51174,507,457,457,452026-08-28 16:012027-03-18
OW20O27310012,74+11,85%1,351127,4012,7412,7412,742026-08-27 13:122027-03-18
OW20O27320019,0+15,57%2,561190,0019,019,019,02026-08-27 16:492027-03-18
OW20O27330023,25-7,85%-1,981232,5023,2523,2523,252026-08-31 12:012027-03-18
OW20O27340062,85-4,84%-3,21628,5062,8562,8562,852026-07-292027-03-18
OW20O27350056,05+21,11%9,7711 121,0056,0556,0556,052026-08-172027-03-18
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 010,00301,0301,0301,02026-08-062027-03-18
OW20R27320031,33-4,71%-1,551939,9031,3331,3331,332026-08-31 11:142027-06-17
OW20R27330038,15-16,02%-7,281381,5038,1538,1538,152026-08-112027-06-17
OW20R27340057,4+9,86%5,1511 148,0057,457,457,42026-09-01 10:312027-06-17
OW20R27350068,8-2,20%-1,551688,0068,868,868,82026-08-172027-06-17
OW20R27360098,65+11,47%10,1514 932,5098,6598,6598,652026-08-20 11:502027-06-17
OW20R273700100,05-14,08%-16,422 001,00100,05100,05100,052026-08-112027-06-17
OW20R273800125,0-10,75%-15,0511 250,00125,0125,0125,02026-08-26 09:332027-06-17
OW20R273900149,45-11,96%-20,311 494,50149,45149,45149,452026-09-01 09:212027-06-17
OW20R274000194,4-11,68%-25,713 888,00194,4194,4194,42026-08-26 11:472027-06-17
OW20U2624000,1-91,07%-1,0211,000,10,10,12026-08-182026-09-17
OW20U2625000,3-3,23%-0,01160,000,30,30,32026-08-062026-09-17
OW20U2626000,1-91,87%-1,1311,000,10,10,12026-08-182026-09-17
OW20U2627000,5+117,39%0,27110,000,50,50,52026-08-31 11:042026-09-17
OW20U2628000,5-57,26%-0,67110,000,50,50,52026-08-31 11:012026-09-17
OW20U2628500,5+85,19%0,23110,000,50,50,52026-09-01 14:002026-09-17
OW20U2629000,45+28,57%0,114,500,450,450,452026-09-01 14:222026-09-17
OW20U2629501,2+6,19%0,073252,001,21,21,22026-07-312026-09-17
OW20U2630000,4+42,86%0,12328,000,40,40,42026-09-01 13:592026-09-17
OW20U2630500,49+88,46%0,23124,500,490,490,492026-08-28 17:002026-09-17
OW20U2631000,5-15,25%-0,09270,000,50,50,52026-08-25 11:532026-09-17
OW20U2631501,8+66,67%0,72118,001,81,81,82026-08-032026-09-17
OW20U2632001,01-36,48%-0,58110,101,011,011,012026-08-182026-09-17
OW20U2632501,0-31,97%-0,47110,001,01,01,02026-08-21 11:432026-09-17
OW20U2633000,1-90,10%-0,9111,000,10,10,12026-09-01 13:302026-09-17
OW20U2633502,5+21,36%0,44125,002,52,52,52026-08-20 11:512026-09-17
OW20U2634000,2-64,29%-0,3612,000,20,20,22026-09-01 13:292026-09-17
OW20U2634502,6+31,98%0,63126,002,62,62,62026-08-20 11:572026-09-17
OW20U2634751,07+4,90%0,05121,401,071,071,072026-08-28 17:002026-09-17
OW20U2635001,49+75,29%0,64144,701,491,491,492026-09-01 10:392026-09-17
OW20U2635501,78-18,72%-0,41117,801,781,781,782026-08-28 17:002026-09-17
OW20U2636002,99+67,04%1,2374,701,992,991,992026-09-01 11:302026-09-17
OW20U2636502,9+5,45%0,153118,803,994,992,92026-09-01 14:112026-09-17
OW20U2636757,0+45,53%2,19170,007,07,07,02026-08-27 14:552026-09-17
OW20U2637006,5+44,44%2,014949,204,08,994,02026-09-01 13:452026-09-17
OW20U2637509,94+42,82%2,98121 102,206,710,916,72026-09-01 14:322026-09-17
OW20U26377513,0+33,20%3,245545,0010,013,010,02026-09-01 11:152026-09-17
OW20U26380015,48+30,85%3,652910 740,2010,8521,310,852026-09-01 13:472026-09-17
OW20U26382515,38+1,65%0,254564,5013,015,3813,02026-09-01 10:152026-09-17
OW20U26385021,25+13,64%2,55176 176,4015,031,8314,02026-09-01 14:362026-09-17
OW20U26387532,3+39,22%9,13985,5032,034,2532,02026-09-01 13:422026-09-17
OW20U26390034,0+19,47%5,54167 275,7025,144,023,02026-09-01 15:452026-09-17
OW20U26392555,55+60,36%20,911555,5055,5555,5555,552026-09-01 11:312026-09-17
OW20U26395050,65+22,08%9,161619 044,8033,066,933,02026-09-01 15:452026-09-17
OW20U26397568,5+34,31%17,51685,0068,568,568,52026-09-01 11:142026-09-17
OW20U26400069,6+14,76%8,951310 063,0057,6591,250,02026-09-01 15:022026-09-17
OW20U264025100,0+51,29%33,932 510,0070,0100,070,02026-09-01 13:252026-09-17
OW20U26405080,35-11,90%-10,8521 753,5095,095,080,352026-08-31 13:452026-09-17
OW20U26407591,8-14,33%-15,351918,0091,891,891,82026-08-31 13:562026-09-17
OW20U264100147,0+40,20%42,1522 940,00147,0147,0147,02026-09-01 11:132026-09-17
OW20U264200190,0-8,39%-17,411 900,00190,0190,0190,02026-08-31 13:292026-09-17
OW20U264450447,65+0,70%3,114 476,50447,65447,65447,652026-08-24 15:312026-09-17
OW20V2633502,3-27,90%-0,89146,002,32,32,32026-08-25 12:222026-10-15
OW20V2634003,93+6,22%0,231196,503,933,933,932026-08-31 16:312026-10-15
OW20V2634503,9+11,75%0,41139,003,93,93,92026-09-01 14:082026-10-15
OW20V2635007,5+23,36%1,422145,007,07,57,02026-09-01 11:362026-10-15
OW20V2635505,35-40,29%-3,613174,606,566,565,352026-08-31 14:452026-10-15
OW20V26360012,4+17,76%1,872251,0012,712,712,42026-09-01 14:372026-10-15
OW20V26365016,81+16,49%2,382328,2016,0116,8116,012026-09-01 14:402026-10-15
OW20V26370020,89-10,27%-2,392818,1019,1420,8919,142026-08-31 16:332026-10-15
OW20V26375042,79+7,40%2,951427,9042,7942,7942,792026-08-182026-10-15
OW20V26380046,41+32,83%11,4714 641,0046,4146,4146,412026-09-01 11:542026-10-15
OW20V26390070,65-13,58%-11,11706,5070,6570,6570,652026-08-28 14:472026-10-15
OW20V263950104,0+7,60%7,3511 040,00104,0104,0104,02026-08-182026-10-15
OW20V26400090,4-9,28%-9,2522 903,0099,9599,9590,42026-08-31 10:392026-10-15
OW20V264050113,85+1,70%1,911 138,50113,85113,85113,852026-08-26 16:482026-10-15
OW20W26360026,85+15,38%3,581268,5026,8526,8526,852026-09-01 13:422026-11-19
OW20W26365025,3-17,83%-5,491253,0025,325,325,32026-08-26 10:122026-11-19
OW20W263950100,3-5,42%-5,7511 003,00100,3100,3100,32026-08-31 16:152026-11-19
OW20W264000117,6-2,29%-2,7512 352,00117,6117,6117,62026-08-31 15:302026-11-19
OW20X2627001,5-26,83%-0,55115,001,51,51,52026-08-26 11:032026-12-17
OW20X2628002,5+9,17%0,211250,002,52,52,52026-08-21 16:422026-12-17
OW20X2629002,0-15,25%-0,36140,002,02,02,02026-08-31 14:592026-12-17
OW20X2630002,22-18,38%-0,55944,903,914,072,222026-09-01 14:442026-12-17
OW20X2631003,9+1,04%0,04139,003,93,93,92026-08-27 16:422026-12-17
OW20X2632006,5+11,88%0,691130,006,56,56,52026-09-01 14:422026-12-17
OW20X26330011,0+27,91%2,42330,0011,011,011,02026-09-01 14:062026-12-17
OW20X26340018,57+29,50%4,232331,2014,5518,5714,552026-09-01 12:102026-12-17
OW20X26350023,9+11,11%2,3975 830,1022,926,7822,92026-09-01 15:512026-12-17
OW20X26360032,07-10,89%-3,9223 527,3032,0332,0732,032026-08-31 13:292026-12-17
OW20X26370040,9-22,46%-11,851818,0040,940,940,92026-08-31 14:302026-12-17
OW20X26380072,25+7,59%5,11722,5072,2572,2572,252026-08-132026-12-17
OW20X263900108,6+10,76%10,5513 258,00108,6108,6108,62026-09-01 10:082026-12-17
OW20X264000150,0+17,14%21,9523 056,00155,6155,6150,02026-09-01 15:202026-12-17
REKLAMA