SMART Bankier.plInwestor WojtekBankier VoiceGPWWalutySurowceŚwiatNBPAlertNewsletterSmart Bankier. Finanse dla kumatych. Porównaj.Subskrybuj
REKLAMA
Stawka jest wysoka, a ryzyko zerowe! Rusza gorąca rywalizacja Wakacje na giełdzie

    Widzisz błąd? Masz sugestię lub pytanie?

    Napisz do nas!

    Notowania GPW - opcje

    Filtruj
    Data ostatniej aktualizacji:Śr. 01.07.2026, 12:57
    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
    OW20C273000658,3-6,66%-47,016 583,00658,3658,3658,32026-06-24 14:192027-03-18
    OW20C273100582,35-8,10%-51,35364 072,50583,75583,75582,352026-04-162027-03-18
    OW20C273200504,85-9,45%-52,7355 567,50508,6508,6504,82026-04-162027-03-18
    OW20C273300462,2-6,32%-31,214 622,00462,2462,2462,22026-06-22 16:292027-03-18
    OW20C273400256,8-17,08%-52,912 568,00256,8256,8256,82026-04-302027-03-18
    OW20C273500376,85-3,84%-15,0513 768,50376,85376,85376,852026-06-18 02:002027-03-18
    OW20C273600250,0-2,21%-5,6512 500,00250,0250,0250,02026-06-092027-03-18
    OW20C273700210,0-2,17%-4,6512 100,00210,0210,0210,02026-06-24 11:272027-03-18
    OW20C273800145,0+5,96%8,1511 450,00145,0145,0145,02026-06-30 16:252027-03-18
    OW20C273900115,0+8,03%8,5555 517,50106,0115,0106,02026-06-25 16:202027-03-18
    OW20C27400085,0+5,13%4,151850,0085,085,085,02026-06-30 15:192027-03-18
    OW20C27410065,0+5,61%3,4521 282,5063,2565,063,252026-06-30 16:132027-03-18
    OW20F273500300,9+14,13%37,2513 009,00300,9300,9300,92026-06-25 10:432027-06-17
    OW20F273800160,0-18,62%-36,635 100,00180,0180,0160,02026-06-24 15:392027-06-17
    OW20F273900130,0-1,07%-1,411 300,00130,0130,0130,02026-06-30 10:332027-06-17
    OW20F274000105,0-0,33%-0,3511 050,00105,0105,0105,02026-06-30 10:342027-06-17
    OW20F27410085,0+1,07%0,91850,0085,085,085,02026-06-30 10:032027-06-17
    OW20G263300409,9-7,87%-35,0116 396,00409,9409,9409,92026-06-18 02:002026-07-16
    OW20G263350223,4-15,65%-41,45111 170,00223,4223,4223,42026-06-26 11:052026-07-16
    OW20G263375198,35-30,65%-87,6511 983,50198,35198,35198,352026-06-24 15:032026-07-16
    OW20G263400280,1-6,70%-20,1111 204,00280,1280,1280,12026-06-22 11:322026-07-16
    OW20G26350099,0-44,10%-78,122 913,0096,1599,096,152026-06-24 15:312026-07-16
    OW20G26352576,15-14,00%-12,41761,5076,1576,1576,152026-06-30 11:152026-07-16
    OW20G26355075,0-10,34%-8,651750,0075,075,075,02026-07-01 11:372026-07-16
    OW20G26357573,0+22,59%13,451730,0073,073,073,02026-06-30 12:522026-07-16
    OW20G26360062,1+31,01%14,71013 870,0064,066,4538,02026-06-30 16:352026-07-16
    OW20G26362543,33+16,95%6,2831 553,3028,043,3328,02026-06-30 12:582026-07-16
    OW20G26365035,05+23,16%6,5941 631,0027,6939,5727,692026-06-30 14:142026-07-16
    OW20G26367523,0+6,58%1,4221 260,0020,023,020,02026-06-30 12:432026-07-16
    OW20G26370016,5-14,68%-2,8471 258,0015,017,015,02026-07-01 10:452026-07-16
    OW20G26372515,0+29,09%3,381150,0015,015,015,02026-06-30 15:462026-07-16
    OW20G26375010,07+22,51%1,853728,2010,311,2510,072026-06-30 16:192026-07-16
    OW20G2637756,09+3,57%0,21160,906,096,096,092026-06-30 16:492026-07-16
    OW20G2638002,65-41,89%-1,91126,502,652,652,652026-07-01 10:222026-07-16
    OW20G2638253,5-58,43%-4,92135,003,53,53,52026-06-26 10:332026-07-16
    OW20G2638502,0-42,36%-1,47239,201,922,01,922026-06-29 16:132026-07-16
    OW20G2639001,35-30,77%-0,6113,501,351,351,352026-06-30 15:192026-07-16
    OW20G2639503,58-45,92%-3,043139,803,73,73,02026-06-23 10:372026-07-16
    OW20G2640001,53-62,77%-2,58115,301,531,531,532026-06-23 12:182026-07-16
    OW20G2640501,0-62,12%-1,64120,001,01,01,02026-06-23 13:472026-07-16
    OW20G2641000,5-71,91%-1,28262,500,550,550,52026-06-23 13:472026-07-16
    OW20H263500203,2-18,28%-45,4512 032,00203,2203,2203,22026-06-22 16:192026-08-20
    OW20H263550168,45-21,17%-45,2513 369,00168,45168,45168,452026-06-22 16:212026-08-20
    OW20H26360088,0+10,62%8,451880,0088,088,088,02026-06-30 09:412026-08-20
    OW20H26365058,3-50,00%-58,31583,0058,358,358,32026-06-24 15:252026-08-20
    OW20H26370047,31-24,90%-15,6921 368,0042,1847,3142,182026-06-26 16:302026-08-20
    OW20H26375067,15-19,92%-16,71671,5067,1567,1567,152026-06-22 10:302026-08-20
    OW20H26380025,0+0,77%0,191750,0025,025,025,02026-07-01 12:202026-08-20
    OW20H26385044,45-13,10%-6,71889,0044,4544,4544,452026-06-22 09:472026-08-20
    OW20H26390012,5+18,60%1,962209,108,4112,58,412026-06-30 13:442026-08-20
    OW20H26395015,14-23,96%-4,771151,4015,1415,1415,142026-06-102026-08-20
    OW20H2640002,9-25,64%-1,0129,002,92,92,92026-07-01 10:392026-08-20
    OW20H2641003,050,00%0,0130,503,053,053,052026-06-25 10:522026-08-20
    OW20I2624001 235,55-2,90%-36,9112 355,501 235,551 235,551 235,552026-06-19 16:362026-09-17
    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
    OW20I263000650,0-6,31%-43,816 500,00650,0650,0650,02026-06-162026-09-17
    OW20I263100555,0-6,60%-39,25211 129,00557,9557,9555,02026-06-19 11:252026-09-17
    OW20I263200405,0-17,72%-87,2514 050,00405,0405,0405,02026-06-23 10:062026-09-17
    OW20I263300332,0-8,44%-30,6329 880,00332,0332,0332,02026-04-102026-09-17
    OW20I263400264,0-19,27%-63,012 640,00264,0264,0264,02026-06-23 11:412026-09-17
    OW20I263500153,85-27,21%-57,5914 915,00141,0154,0137,02026-06-26 16:322026-09-17
    OW20I263550110,55-22,58%-32,2511 105,50110,55110,55110,552026-06-30 10:562026-09-17
    OW20I26360095,5-14,77%-16,551955,0095,595,595,52026-06-29 10:442026-09-17
    OW20I26370066,1-7,75%-5,551661,0066,166,166,12026-06-29 10:452026-09-17
    OW20I26375085,0-11,64%-11,21850,0085,085,085,02026-06-23 16:402026-09-17
    OW20I26380035,0-9,72%-3,771350,0035,035,035,02026-06-30 10:392026-09-17
    OW20I26385025,67-21,71%-7,121256,7025,6725,6725,672026-06-29 16:142026-09-17
    OW20I26390018,29-24,98%-6,091182,9018,2918,2918,292026-06-29 16:122026-09-17
    OW20I26395018,44-46,41%-15,971184,4018,4418,4418,442026-06-24 15:122026-09-17
    OW20I26400011,82+0,51%0,061118,2011,8211,8211,822026-07-01 10:122026-09-17
    OW20I26405010,8+38,46%3,01432,0010,810,810,82026-06-30 15:322026-09-17
    OW20I2641005,45+3,61%0,194272,805,45,65,232026-06-30 15:502026-09-17
    OW20L262700951,45-3,37%-33,219 514,50951,45951,45951,452026-06-19 16:282026-12-17
    OW20L262800642,95+4,03%24,9112 859,00642,95642,95642,952026-01-292026-12-17
    OW20L263100621,0-1,14%-7,1516 210,00621,0621,0621,02026-06-22 09:462026-12-17
    OW20L263200494,3-8,65%-46,814 943,00494,3494,3494,32026-04-162026-12-17
    OW20L263300507,7-1,61%-8,3125 385,00507,7507,7507,72026-06-172026-12-17
    OW20L263400300,0+1,95%5,7513 000,00300,0300,0300,02026-06-25 10:432026-12-17
    OW20L263500264,55+18,08%40,512 645,50264,55264,55264,552026-05-062026-12-17
    OW20L263600220,0+0,34%0,7512 200,00220,0220,0220,02026-04-142026-12-17
    OW20L263700189,90,00%0,011 899,00189,9189,9189,92026-06-19 17:032026-12-17
    OW20L263800105,0+13,33%12,3522 050,00100,0105,0100,02026-06-25 15:372026-12-17
    OW20L26390072,9+3,18%2,251729,0072,972,972,92026-06-29 11:302026-12-17
    OW20L26400050,0+6,54%3,071500,0050,050,050,02026-04-292026-12-17
    OW20L26410031,35-4,10%-1,341313,5031,3531,3531,352026-06-30 10:432026-12-17
    OW20O27280024,23+7,69%1,7312 423,0024,2324,2324,232026-06-23 13:422027-03-18
    OW20O27290048,48+0,98%0,4711 939,2048,4848,4848,482026-04-212027-03-18
    OW20O27300039,24-6,35%-2,661784,8039,2439,2439,242026-06-152027-03-18
    OW20O27310061,75+12,99%7,121 836,5060,9561,7560,952026-06-23 12:322027-03-18
    OW20O27320093,7+25,35%18,951937,0093,793,793,72026-06-24 14:462027-03-18
    OW20O273300108,8-5,02%-5,7511 088,00108,8108,8108,82026-06-25 10:032027-03-18
    OW20O273400116,9-0,81%-0,9511 169,00116,9116,9116,92026-06-23 13:082027-03-18
    OW20O273500141,75-1,73%-2,511 417,50141,75141,75141,752026-06-22 16:442027-03-18
    OW20O273600189,5-3,88%-7,6511 895,00189,5189,5189,52026-05-252027-03-18
    OW20O273700234,25+15,74%31,8512 342,50234,25234,25234,252026-06-18 02:002027-03-18
    OW20R27320088,9-21,12%-23,81889,0088,988,988,92026-06-25 09:212027-06-17
    OW20R273300135,95+9,37%11,6522 719,00135,95135,95135,952026-06-24 14:162027-06-17
    OW20R273400155,0-1,21%-1,911 550,00155,0155,0155,02026-06-24 10:062027-06-17
    OW20R273500205,0-17,60%-43,812 050,00205,0205,0205,02026-06-25 16:212027-06-17
    OW20S2631001,53+51,49%0,52265,301,01,531,02026-06-24 16:472026-07-16
    OW20S2631502,49+57,59%0,91124,902,492,492,492026-06-24 15:442026-07-16
    OW20S2632001,3-26,55%-0,476218,101,991,991,32026-07-01 12:552026-07-16
    OW20S2632502,99+36,53%0,8159,802,992,992,992026-07-01 09:242026-07-16
    OW20S2632753,31+37,34%0,92139,203,993,993,312026-07-01 10:152026-07-16
    OW20S2633004,99+46,33%1,582349,304,994,994,992026-07-01 09:172026-07-16
    OW20S2633259,47+29,55%2,16194,709,479,479,472026-06-26 14:422026-07-16
    OW20S2633504,65-15,30%-0,84286,904,044,654,042026-07-01 11:312026-07-16
    OW20S26340010,0+6,72%0,631200,0010,010,010,02026-07-01 11:542026-07-16
    OW20S2634259,52-19,25%-2,27195,209,529,529,522026-07-01 12:172026-07-16
    OW20S26345012,99-15,48%-2,381259,8012,9912,9912,992026-07-01 12:172026-07-16
    OW20S26347519,48-1,32%-0,261389,6019,4819,4819,482026-07-01 11:102026-07-16
    OW20S26350022,76-10,39%-2,641682,8022,7622,7622,762026-07-01 12:162026-07-16
    OW20S26352532,58-26,31%-11,6311 303,2032,5832,5832,582026-06-30 09:322026-07-16
    OW20S26355036,98-7,73%-3,132 671,3041,2341,2336,982026-07-01 12:162026-07-16
    OW20S26357557,25+40,01%16,3625 962,5053,957,2553,92026-06-23 14:042026-07-16
    OW20S26360056,8-8,61%-5,3522 858,0057,2557,2556,82026-07-01 12:292026-07-16
    OW20S26362569,4+21,43%12,2529 507,0074,2574,2569,42026-06-23 16:342026-07-16
    OW20S263650110,0+1,06%1,15111 000,00110,0110,0110,02026-06-30 10:072026-07-16
    OW20S26367599,65+20,64%17,0519 965,0099,6599,6599,652026-06-23 13:472026-07-16
    OW20S263700117,35-19,98%-29,356 235,50137,4137,4117,352026-06-30 16:342026-07-16
    OW20S263725102,0+2,41%2,411 020,00102,0102,0102,02026-06-22 14:282026-07-16
    OW20S263750108,3+18,49%16,911 083,00108,3108,3108,32026-06-18 02:002026-07-16
    OW20S263800233,7-4,73%-11,612 337,00233,7233,7233,72026-06-25 11:192026-07-16
    OW20T2631508,00,00%0,0180,008,08,08,02026-07-01 12:572026-08-20
    OW20T26320014,59-5,51%-0,852284,3013,8414,5913,842026-06-30 10:202026-08-20
    OW20T26325014,7-8,30%-1,331147,0014,714,714,72026-07-01 10:192026-08-20
    OW20T26330027,4-2,66%-0,7531 072,3026,7927,426,252026-06-29 16:092026-08-20
    OW20T26335032,55-12,07%-4,471325,5032,5532,5532,552026-06-29 09:562026-08-20
    OW20T26340045,2-6,42%-3,12918,5046,6546,6545,22026-06-29 15:562026-08-20
    OW20T26345071,3+46,32%22,571713,0071,371,371,32026-06-24 15:272026-08-20
    OW20T26350075,15-16,92%-15,31751,5075,1575,1575,152026-06-25 15:512026-08-20
    OW20T26355074,65+0,88%0,651746,5074,6574,6574,652026-06-22 10:302026-08-20
    OW20T263600106,4+14,59%13,5522 038,0097,4106,497,42026-06-23 10:432026-08-20
    OW20T263650135,0+26,94%28,6511 350,00135,0135,0135,02026-06-23 10:092026-08-20
    OW20T263700139,95+8,11%10,511 399,50139,95139,95139,952026-06-19 15:432026-08-20
    OW20T263750133,0+6,10%7,6511 330,00133,0133,0133,02026-06-172026-08-20
    OW20U2624001,0+35,14%0,262200,001,01,01,02026-06-24 14:172026-09-17
    OW20U2625001,5-15,73%-0,281150,001,51,51,52026-06-26 11:212026-09-17
    OW20U2626000,99-17,50%-0,2119,900,990,990,992026-06-24 10:202026-09-17
    OW20U2627002,15-25,35%-0,731215,002,152,152,152026-06-22 14:472026-09-17
    OW20U2628004,0+11,42%0,41140,004,04,04,02026-06-172026-09-17
    OW20U2628504,05-34,78%-2,16140,504,054,054,052026-06-25 11:112026-09-17
    OW20U2629004,81-20,76%-1,26148,104,814,814,812026-06-30 10:212026-09-17
    OW20U2630007,0-18,41%-1,58170,007,07,07,02026-07-01 10:202026-09-17
    OW20U26305013,34-2,91%-0,41133,4013,3413,3413,342026-06-30 10:562026-09-17
    OW20U26310013,99-21,45%-3,821139,9013,9913,9913,992026-06-30 16:422026-09-17
    OW20U26315021,14-8,41%-1,942640,2021,7421,7421,142026-06-29 14:242026-09-17
    OW20U26320027,33-5,82%-1,691273,3027,3327,3327,332026-06-26 16:252026-09-17
    OW20U26330038,79-18,54%-8,8357 365,3047,047,038,792026-06-30 15:322026-09-17
    OW20U26340066,0-11,35%-8,45513 800,0072,072,066,02026-06-30 13:472026-09-17
    OW20U263500106,95-10,91%-13,122 111,00104,15106,95104,152026-06-25 15:522026-09-17
    OW20U263550119,85+14,96%15,611 198,50119,85119,85119,852026-06-23 16:362026-09-17
    OW20U26360093,05-24,13%-29,61930,5093,0593,0593,052026-06-152026-09-17
    OW20U263700190,0+31,31%45,323 800,00190,0190,0190,02026-06-23 16:032026-09-17
    OW20U263800254,0+23,93%49,0527 680,00260,0260,0254,02026-06-23 16:022026-09-17
    OW20U263900335,0+21,46%59,216 700,00335,0335,0335,02026-06-23 15:512026-09-17
    OW20U264000511,95+37,33%139,1515 119,50511,95511,95511,952026-05-152026-09-17
    OW20U264100465,0+18,97%74,1514 650,00465,0465,0465,02026-06-152026-09-17
    OW20X2627009,99-2,35%-0,24199,909,999,999,992026-06-30 10:112026-12-17
    OW20X26280016,31+24,98%3,261163,1016,3116,3116,312026-06-24 16:232026-12-17
    OW20X26290020,04+9,57%1,751200,4020,0420,0420,042026-06-23 15:242026-12-17
    OW20X26300033,0+20,13%5,5313 630,0033,033,033,02026-06-24 14:282026-12-17
    OW20X26310046,0+19,08%7,3714 600,0046,046,046,02026-06-24 14:282026-12-17
    OW20X26320066,85+5,11%3,251668,5066,8566,8566,852026-06-29 11:352026-12-17
    OW20X26330088,7+21,76%15,851887,0088,788,788,72026-06-24 15:272026-12-17
    OW20X263400122,35+6,62%7,611 223,50122,35122,35122,352026-06-29 13:422026-12-17
    OW20X263500186,6-2,25%-4,311 866,00186,6186,6186,62026-05-062026-12-17
    OW20X263600195,0+0,88%1,711 950,00195,0195,0195,02026-06-25 10:332026-12-17
    OW20X263700468,65-7,78%-39,5514 686,50468,65468,65468,652026-03-042026-12-17
    REKLAMA