Notowania GPW - opcje

Walor AD Kurs AD Zmiana AD Zmiana
procentowa AD
Otwarcie AD Max AD Min AD Czas AD Termin
wykonania AD
OW20C201900 323,10 16,40 5,35% 323,1000 323,1000 323,1000 10.05 10:55 2020-03-20
OW20C202000 315,30 -27,50 -8,02% 315,3000 315,3000 315,3000 25.06 13:53 2020-03-20
OW20C202100 252,30 -9,55 -3,65% 252,3000 252,3000 252,3000 21.06 10:22 2020-03-20
OW20C202200 172,10 -5,75 -3,23% 172,1000 172,1000 172,1000 10.06 09:56 2020-03-20
OW20C202300 126,25 -8,85 -6,55% 125,0000 126,2500 125,0000 25.06 10:47 2020-03-20
OW20C202400 89,00 1,90 2,18% 89,0000 89,0000 89,0000 21.06 12:47 2020-03-20
OW20C202500 51,00 3,57 7,53% 49,9900 51,0000 49,9900 13.06 15:52 2020-03-20
OW20C202600 27,85 1,82 6,99% 27,8500 27,8500 27,8500 07.06 11:33 2020-03-20
OW20C202700 14,62 -2,85 -16,31% 11,7500 14,6200 11,7500 25.06 15:25 2020-03-20
OW20C202800 8,22 -0,67 -7,54% 8,2200 8,2200 8,2200 24.06 15:41 2020-03-20
OW20F202200 198,50 -3,95 -1,95% 198,5000 198,5000 198,5000 24.06 11:35 2020-06-19
OW20F202600 48,00 6,25 14,97% 48,0000 48,0000 48,0000 24.06 12:34 2020-06-19
OW20F202700 24,02 -5,48 -18,58% 24,9100 24,9100 24,0200 25.06 12:28 2020-06-19
OW20G191800 481,80 -39,75 -7,62% 485,8000 485,8000 481,8000 21.06 16:36 2019-07-19
OW20G192100 86,00 -22,60 -20,81% 95,0000 95,0000 86,0000 15.05 14:51 2019-07-19
OW20G192150 63,00 -25,70 -28,97% 63,0000 63,0000 63,0000 29.05 10:08 2019-07-19
OW20G192200 115,00 -3,15 -2,67% 115,0000 115,0000 115,0000 24.06 11:24 2019-07-19
OW20G192225 90,65 -7,75 -7,88% 90,6500 90,6500 90,6500 24.06 15:32 2019-07-19
OW20G192250 72,30 -8,20 -10,19% 69,0000 72,3000 69,0000 24.06 16:18 2019-07-19
OW20G192275 42,90 -33,80 -44,07% 42,9000 42,9000 42,9000 25.06 16:33 2019-07-19
OW20G192300 29,00 -32,80 -53,07% 43,2400 43,2400 29,0000 25.06 16:45 2019-07-19
OW20G192325 20,00 -20,74 -50,91% 30,0000 30,0000 20,0000 25.06 16:14 2019-07-19
OW20G192350 12,50 -8,61 -40,79% 17,6000 17,6000 12,5000 25.06 16:22 2019-07-19
OW20G192375 8,00 -6,67 -45,47% 9,0600 9,0600 8,0000 25.06 16:13 2019-07-19
OW20G192400 4,51 -4,27 -48,63% 8,0000 8,0000 4,5100 25.06 16:13 2019-07-19
OW20G192425 2,75 -2,71 -49,63% 2,7500 2,7500 2,7500 25.06 17:00 2019-07-19
OW20G192450 2,00 -1,20 -37,50% 2,0000 2,0100 1,9700 25.06 14:46 2019-07-19
OW20G192500 1,00 -0,53 -34,64% 1,0000 1,0000 1,0000 25.06 17:00 2019-07-19
OW20G192550 1,04 -0,11 -9,57% 1,0100 1,0400 1,0000 25.06 16:18 2019-07-19
OW20G192600 2,00 0,48 31,58% 2,0000 2,0000 2,0000 13.05 13:56 2019-07-19
OW20G192650 2,80 -0,95 -25,33% 2,8000 2,8000 2,8000 24.04 12:08 2019-07-19
OW20G192700 0,94 -1,59 -62,85% 0,9400 0,9400 0,9400 29.04 13:08 2019-07-19
OW20H191900 269,80 -23,80 -8,11% 269,8000 269,8000 269,8000 27.05 09:39 2019-08-16
OW20H192100 173,55 -15,75 -8,32% 173,5500 173,5500 173,5500 18.06 12:00 2019-08-16
OW20H192150 89,90 -47,30 -34,48% 86,6500 89,9000 86,6500 03.06 10:09 2019-08-16
OW20H192200 107,90 -25,55 -19,15% 107,9000 107,9000 107,9000 24.06 11:13 2019-08-16
OW20H192250 73,15 -28,75 -28,21% 76,3500 76,3500 73,1500 24.06 11:13 2019-08-16
OW20H192300 38,00 -45,00 -54,22% 39,0000 39,0000 38,0000 25.06 16:06 2019-08-16
OW20H192350 19,00 -26,28 -58,04% 22,0000 22,0000 19,0000 25.06 16:14 2019-08-16
OW20H192400 13,00 -0,72 -5,25% 12,5900 13,0000 11,6000 24.06 16:23 2019-08-16
OW20H192450 7,00 0,02 0,29% 5,5300 7,0000 4,1300 24.06 11:05 2019-08-16
OW20H192500 3,30 -0,11 -3,23% 3,3000 3,3000 3,3000 25.06 15:14 2019-08-16
OW20H192550 2,00 -0,63 -23,95% 2,0000 2,0000 2,0000 18.06 10:15 2019-08-16
OW20I191700 550,35 -64,30 -10,46% 550,3500 550,3500 550,3500 21.06 16:38 2019-09-20
OW20I191800 503,45 -42,10 -7,72% 503,4500 503,4500 503,4500 18.03 10:19 2019-09-20
OW20I191900 277,00 -20,65 -6,94% 270,0000 277,0000 270,0000 22.05 16:02 2019-09-20
OW20I192000 182,20 -37,15 -16,94% 182,2000 182,2000 182,2000 13.05 10:24 2019-09-20
OW20I192100 162,80 -45,20 -21,73% 162,8000 162,8000 162,8000 10.06 11:29 2019-09-20
OW20I192200 107,90 -51,55 -32,33% 107,9000 107,9000 107,9000 25.06 10:42 2019-09-20
OW20I192250 78,25 -48,20 -38,12% 79,0000 79,0000 75,0000 25.06 10:36 2019-09-20
OW20I192300 53,90 -45,40 -45,72% 53,9000 53,9000 53,9000 25.06 14:32 2019-09-20
OW20I192400 19,00 -6,75 -26,21% 22,2600 24,9900 19,0000 25.06 16:12 2019-09-20
OW20I192450 14,22 -0,23 -1,59% 12,6900 14,2200 12,6900 24.06 16:48 2019-09-20
OW20I192500 12,00 0,05 0,42% 12,5400 12,5400 11,7400 21.06 13:01 2019-09-20
OW20I192550 2,13 -3,08 -59,12% 2,1300 2,1300 2,1300 24.06 09:41 2019-09-20
OW20I192600 2,97 -1,21 -28,95% 3,2900 3,2900 2,9700 12.06 16:33 2019-09-20
OW20I192700 2,40 1,23 105,13% 2,4000 2,4000 2,4000 21.06 12:50 2019-09-20
OW20I192800 1,00 -0,56 -35,90% 1,0000 1,0000 1,0000 03.06 09:37 2019-09-20
OW20L191900 480,00 -16,25 -3,27% 480,0000 480,0000 480,0000 30.01 14:27 2019-12-20
OW20L192000 191,55 -29,80 -13,46% 195,2000 195,2000 191,5500 21.05 14:55 2019-12-20
OW20L192100 238,95 -11,70 -4,67% 238,9500 238,9500 238,9500 21.06 10:52 2019-12-20
OW20L192200 163,70 -18,70 -10,25% 159,2000 163,7000 159,0000 21.06 12:50 2019-12-20
OW20L192300 108,85 -6,15 -5,35% 109,0000 109,0000 108,6000 21.06 15:35 2019-12-20
OW20L192400 50,00 -9,40 -15,82% 50,0000 50,0000 50,0000 25.06 16:12 2019-12-20
OW20L192500 23,97 -8,02 -25,07% 23,9700 23,9700 23,9700 25.06 16:28 2019-12-20
OW20L192600 10,45 -5,21 -33,27% 10,4500 10,4500 10,4500 25.06 16:17 2019-12-20
OW20L192700 6,00 -0,94 -13,54% 6,0000 6,0000 6,0000 24.06 09:35 2019-12-20
OW20L192800 2,71 -0,21 -7,19% 2,0000 2,7100 2,0000 24.06 16:42 2019-12-20
OW20O201800 6,35 -2,34 -26,93% 6,3500 6,3500 6,3500 24.06 16:49 2020-03-20
OW20O201900 15,66 -2,49 -13,72% 15,6600 15,6600 15,6600 24.06 16:07 2020-03-20
OW20O202000 29,29 -4,23 -12,62% 29,2900 29,2900 29,2900 24.06 11:14 2020-03-20
OW20O202100 48,45 1,39 2,95% 48,4500 48,4500 48,4500 25.06 10:58 2020-03-20
OW20O202200 78,65 1,40 1,81% 78,6500 78,6500 78,6500 25.06 10:29 2020-03-20
OW20O202300 130,35 14,85 12,86% 130,3500 130,3500 130,3500 25.06 10:28 2020-03-20
OW20O202400 198,50 -5,45 -2,67% 198,5000 198,5000 198,5000 13.06 16:48 2020-03-20
OW20O202700 373,00 0,70 0,19% 373,0000 373,0000 373,0000 03.04 16:33 2020-03-20
OW20R201900 21,78 -1,02 -4,47% 21,7800 21,7800 21,7800 25.06 10:53 2020-06-19
OW20R202000 40,00 -8,40 -17,36% 40,0000 40,0000 40,0000 24.06 12:33 2020-06-19
OW20R202500 274,25 12,10 4,62% 274,2500 274,2500 274,2500 25.06 13:59 2020-06-19
OW20S191850 4,20 1,19 39,53% 4,2000 4,2000 4,2000 16.05 11:48 2019-07-19
OW20S191900 0,35 -1,19 -77,27% 0,3500 0,3500 0,3500 19.06 09:35 2019-07-19
OW20S191950 2,00 0,49 32,45% 2,0000 2,0000 2,0000 12.06 09:52 2019-07-19
OW20S192000 2,00 -0,48 -19,35% 2,0000 2,0000 2,0000 18.06 14:45 2019-07-19
OW20S192050 2,00 -0,62 -23,66% 2,0000 2,0000 2,0000 18.06 16:21 2019-07-19
OW20S192100 1,50 -1,16 -43,61% 2,0000 2,0000 1,5000 24.06 11:57 2019-07-19
OW20S192150 2,50 0,12 5,04% 2,1000 2,5000 2,0000 25.06 16:38 2019-07-19
OW20S192175 5,00 1,68 50,60% 4,1000 5,0000 4,1000 25.06 16:39 2019-07-19
OW20S192200 7,89 2,76 53,80% 5,1300 7,8900 5,1300 25.06 16:14 2019-07-19
OW20S192225 10,58 2,36 28,71% 7,6900 11,0000 7,6900 25.06 16:11 2019-07-19
OW20S192250 18,50 5,25 39,62% 13,8500 18,5000 13,8500 25.06 17:00 2019-07-19
OW20S192275 27,01 7,14 35,93% 27,0100 27,0100 27,0100 25.06 16:12 2019-07-19
OW20S192300 40,39 10,45 34,90% 36,5200 40,3900 33,0000 25.06 16:32 2019-07-19
OW20S192325 44,30 -0,62 -1,38% 45,5000 45,5000 44,3000 24.06 13:23 2019-07-19
OW20S192350 68,40 10,15 17,42% 63,5000 68,4000 63,5000 24.06 13:22 2019-07-19
OW20S192400 109,90 22,30 25,46% 106,0000 109,9000 106,0000 19.06 16:23 2019-07-19
OW20T191800 1,00 -0,29 -22,48% 1,0000 1,0000 1,0000 03.06 09:25 2019-08-16
OW20T191900 0,49 -2,27 -82,25% 0,4900 0,4900 0,4900 07.06 10:17 2019-08-16
OW20T191950 7,28 0,02 0,28% 7,2800 7,2800 7,2800 03.06 10:45 2019-08-16
OW20T192000 1,75 -0,10 -5,41% 2,2500 2,2500 1,7500 21.06 12:26 2019-08-16
OW20T192050 3,42 -0,98 -22,27% 3,4200 3,4200 3,4200 24.06 11:11 2019-08-16
OW20T192100 4,88 -3,50 -41,77% 4,8800 4,8800 4,8800 24.06 15:48 2019-08-16
OW20T192150 10,71 1,79 20,07% 9,4300 11,3700 9,4300 25.06 16:47 2019-08-16
OW20T192200 19,24 -8,57 -30,82% 19,2400 19,2400 19,2400 24.06 15:48 2019-08-16
OW20T192250 35,52 -10,59 -22,97% 35,5200 35,5200 35,5200 24.06 11:13 2019-08-16
OW20T192300 58,80 4,80 8,89% 60,0000 60,0000 58,8000 24.06 15:31 2019-08-16
OW20T192350 85,00 20,10 30,97% 88,7000 88,7000 85,0000 21.06 15:45 2019-08-16
OW20T192400 129,30 43,95 51,49% 129,3000 129,3000 129,3000 25.06 16:05 2019-08-16
OW20T192500 268,55 23,45 9,57% 268,5500 268,5500 268,5500 07.06 10:44 2019-08-16
OW20U191700 0,99 -0,64 -39,26% 0,9900 0,9900 0,9900 24.06 13:12 2019-09-20
OW20U191800 1,50 -0,39 -20,63% 1,5000 1,5000 1,5000 24.06 11:50 2019-09-20
OW20U191900 2,50 0,65 35,14% 2,5000 2,5000 2,5000 25.06 16:23 2019-09-20
OW20U191950 3,00 0,51 20,48% 3,0000 3,0000 3,0000 25.06 16:49 2019-09-20
OW20U192000 4,30 0,34 8,59% 4,1700 4,3000 4,1700 25.06 15:35 2019-09-20
OW20U192050 8,24 1,38 20,12% 8,2400 8,2400 8,2400 25.06 16:22 2019-09-20
OW20U192100 14,00 1,71 13,91% 12,5400 14,0000 12,1800 25.06 16:12 2019-09-20
OW20U192150 21,50 0,79 3,81% 20,4200 22,5900 20,4200 25.06 16:08 2019-09-20
OW20U192200 36,01 3,29 10,06% 34,3600 36,0100 34,3600 25.06 16:38 2019-09-20
OW20U192250 52,60 3,07 6,20% 52,6000 52,6000 52,6000 25.06 10:24 2019-09-20
OW20U192300 85,95 13,75 19,04% 85,9500 85,9500 85,9500 25.06 16:18 2019-09-20
OW20U192400 145,50 30,45 26,47% 137,4500 145,5000 132,0000 21.06 16:48 2019-09-20
OW20U192500 341,95 19,30 5,98% 341,9500 341,9500 341,9500 28.05 17:00 2019-09-20
OW20U192600 308,45 28,65 10,24% 308,4500 308,4500 308,4500 18.03 10:27 2019-09-20
OW20U192700 408,30 13,15 3,33% 408,3000 408,3000 408,3000 24.06 10:24 2019-09-20
OW20U192800 608,75 -7,25 -1,18% 608,7500 608,7500 608,7500 30.05 11:26 2019-09-20
OW20X191800 4,87 -1,79 -26,88% 5,5000 5,5000 4,8700 18.06 16:32 2019-12-20
OW20X191900 7,00 -2,99 -29,93% 8,5900 8,5900 7,0000 24.06 16:07 2019-12-20
OW20X192000 15,70 0,45 2,95% 15,7000 15,7000 15,7000 25.06 13:38 2019-12-20
OW20X192100 38,89 7,20 22,72% 38,8900 38,8900 38,8900 25.06 16:16 2019-12-20
OW20X192200 62,95 -8,90 -12,39% 62,9500 62,9500 62,9500 24.06 11:14 2019-12-20
OW20X192300 104,40 14,35 15,94% 104,4000 104,4000 104,4000 25.06 12:51 2019-12-20
OW20X192400 160,00 4,50 2,89% 160,0000 160,0000 160,0000 24.06 15:45 2019-12-20
OW20X192500 281,65 54,10 23,77% 281,6500 281,6500 281,6500 06.05 15:50 2019-12-20
OW20X192700 376,30 -14,25 -3,65% 404,2000 404,2000 376,3000 23.01 15:52 2019-12-20
OW20X192800 440,00 6,90 1,59% 440,0000 440,0000 440,0000 24.01 09:45 2019-12-20
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.