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

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - opcje

Filtruj
Data ostatniej aktualizacji:Pt. 09.10.2026, 17:03
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
OW20C273500803,05+13,77%97,2323 808,00787,75803,05787,752026-09-212027-03-18
OW20C273600670,75+3,57%23,1320 109,00669,4670,75669,42026-10-06 09:262027-03-18
OW20C273700606,4-1,21%-7,4130 320,00606,4606,4606,42026-09-222027-03-18
OW20C273800485,5+8,63%38,5514 855,00485,5485,5485,52026-10-09 16:332027-03-18
OW20C273900461,45+21,35%81,214 614,50461,45461,45461,452026-09-212027-03-18
OW20C274000264,25+1,95%5,05126 425,00264,25264,25264,252026-08-112027-03-18
OW20C274100280,0-10,94%-34,412 800,00280,0280,0280,02026-10-07 13:002027-03-18
OW20C274200224,95+14,77%28,9524 477,00222,75224,95222,752026-10-09 11:202027-03-18
OW20C274300209,3+5,81%11,512 093,00209,3209,3209,32026-09-222027-03-18
OW20C274400107,0-14,91%-18,75621 610,00109,1109,1107,02026-10-08 12:332027-03-18
OW20C27450099,0+12,31%10,8519 900,0099,099,099,02026-10-09 12:442027-03-18
OW20C27460046,92-15,54%-8,631469,2046,9246,9246,922026-10-02 16:492027-03-18
OW20F273300873,0+3,95%33,218 730,00873,0873,0873,02026-09-072027-06-17
OW20F273500806,5+2,73%21,418 065,00806,5806,5806,52026-10-06 14:172027-06-17
OW20F273600716,6+3,36%23,317 166,00716,6716,6716,62026-09-222027-06-17
OW20F273700552,8+3,81%20,315 528,00552,8552,8552,82026-09-152027-06-17
OW20F273800500,0+10,30%46,715 000,00500,0500,0500,02026-10-09 10:172027-06-17
OW20F273900457,1+18,40%71,0514 571,00457,1457,1457,12026-09-212027-06-17
OW20F274000392,05+20,21%65,913 920,50392,05392,05392,052026-10-09 13:282027-06-17
OW20F274100310,0+13,43%36,7514 883,50280,0310,0280,02026-09-082027-06-17
OW20F274200280,0+16,62%39,9513 320,00250,0280,0250,02026-09-212027-06-17
OW20F274300210,0+14,35%26,3524 100,00200,0210,0200,02026-10-09 10:592027-06-17
OW20F274400170,0+14,29%21,2523 300,00160,0170,0160,02026-10-09 11:212027-06-17
OW20F274500130,0+8,83%10,5511 300,00130,0130,0130,02026-10-09 10:212027-06-17
OW20I273800532,4+7,59%37,5515 324,00532,4532,4532,42026-09-242027-09-16
OW20I274000416,05+6,62%25,8514 160,50416,05416,05416,052026-09-222027-09-16
OW20I274100384,7-2,21%-8,713 847,00384,7384,7384,72026-10-06 14:172027-09-16
OW20I274200326,6-3,07%-10,3513 266,00326,6326,6326,62026-10-06 14:132027-09-16
OW20I274300282,2-1,33%-3,8111 288,00282,2282,2282,22026-10-06 16:162027-09-16
OW20I274400194,7+17,89%29,5511 947,00194,7194,7194,72026-10-09 16:402027-09-16
OW20I274500140,0-7,74%-11,7522 800,00140,0140,0140,02026-10-02 16:222027-09-16
OW20I274600165,8+0,24%0,429 838,00163,6165,8163,62026-10-06 15:482027-09-16
OW20J263400771,6-1,48%-11,6115 432,00771,6771,6771,62026-09-29 02:002026-10-15
OW20J263600608,95-2,77%-17,3516 089,50608,95608,95608,952026-10-07 12:382026-10-15
OW20J263650351,5-8,67%-33,3513 515,00351,5351,5351,52026-08-242026-10-15
OW20J263700444,0-8,17%-39,514 440,00444,0444,0444,02026-09-29 02:002026-10-15
OW20J263900295,95+9,31%25,2129 595,00295,95295,95295,952026-09-30 15:492026-10-15
OW20J263950144,7-1,60%-2,3511 447,00144,7144,7144,72026-08-312026-10-15
OW20J264000193,8+14,20%24,111 938,00193,8193,8193,82026-10-06 09:452026-10-15
OW20J264050148,2+16,46%20,95111 856,00148,2148,2148,22026-10-06 09:452026-10-15
OW20J26407557,65-30,04%-24,7542 582,5064,869,1557,652026-10-02 14:532026-10-15
OW20J26410068,65-18,56%-15,651012 939,3052,570,1544,42026-10-08 16:192026-10-15
OW20J26412576,5+52,24%26,25512 610,0065,091,5558,452026-10-09 16:402026-10-15
OW20J26415059,65+57,85%21,8642 154,5050,059,6550,02026-10-09 16:412026-10-15
OW20J26417541,59+50,74%14,074 361,5040,541,5936,132026-10-09 16:422026-10-15
OW20J26420029,87+52,79%10,32147 449,8028,8840,028,882026-10-09 16:422026-10-15
OW20J26422521,13+56,98%7,67148 713,0016,6533,5916,652026-10-09 16:492026-10-15
OW20J26425015,24+68,96%6,223011 481,4011,921,3511,022026-10-09 16:382026-10-15
OW20J26427513,65+131,36%7,7551 012,406,7413,656,742026-10-09 11:312026-10-15
OW20J2643005,5+45,50%1,72242 851,606,011,195,02026-10-09 16:492026-10-15
OW20J2643253,62+52,10%1,244169,503,654,993,622026-10-09 12:312026-10-15
OW20J2643501,99+33,56%0,5119,901,991,991,992026-10-09 10:052026-10-15
OW20J2643752,86-62,91%-4,85271,604,34,32,862026-10-07 11:562026-10-15
OW20J2644000,99+70,69%0,4119,900,990,990,992026-10-09 09:052026-10-15
OW20J2644254,75+32,31%1,163140,204,275,04,272026-09-30 14:332026-10-15
OW20J2644501,4-39,39%-0,91114,001,41,41,42026-10-07 09:542026-10-15
OW20J2644753,82-29,78%-1,62288,205,05,03,822026-09-252026-10-15
OW20J2645001,0-44,13%-0,793130,001,01,01,02026-10-01 13:572026-10-15
OW20J2645500,8+70,21%0,3318,000,80,80,82026-10-02 14:142026-10-15
OW20K264050130,1-15,96%-24,711 301,00130,1130,1130,12026-10-02 16:192026-11-19
OW20K264100106,3-27,93%-41,211 063,00106,3106,3106,32026-10-08 09:592026-11-19
OW20K26415085,7-27,71%-32,8521 687,0083,085,783,02026-10-08 12:592026-11-19
OW20K264200108,9+32,56%26,7518 712,00108,9108,9108,92026-10-09 10:182026-11-19
OW20K26425091,65+14,56%11,651916,5091,6591,6591,652026-09-212026-11-19
OW20K26430040,65-25,96%-14,252805,5039,940,6539,92026-10-08 14:092026-11-19
OW20K26435033,33+26,59%7,01333,3033,3333,3333,332026-10-05 16:152026-11-19
OW20K26440036,98+46,92%11,811369,8036,9836,9836,982026-10-09 14:092026-11-19
OW20K26445023,03+28,30%5,082413,3018,323,0318,32026-10-09 11:122026-11-19
OW20K26450014,59+15,34%1,942290,4014,4514,5914,452026-10-09 12:322026-11-19
OW20K26455010,47+18,71%1,652204,7010,010,4710,02026-10-09 11:132026-11-19
OW20K2646006,41+4,91%0,3164,106,416,416,412026-10-09 11:162026-11-19
OW20L2627001 470,0-1,93%-28,9114 700,001 470,01 470,01 470,02026-09-29 02:002026-12-17
OW20L2628001 453,0+5,50%75,8114 530,001 453,01 453,01 453,02026-10-06 15:522026-12-17
OW20L263100621,0-1,14%-7,1516 210,00621,0621,0621,02026-06-222026-12-17
OW20L263200790,0-7,84%-67,217 900,00790,0790,0790,02026-09-012026-12-17
OW20L263300654,05-23,41%-199,9516 540,50654,05654,05654,052026-09-212026-12-17
OW20L263400734,45-5,58%-43,417 344,50734,45734,45734,452026-09-182026-12-17
OW20L263500696,4+5,70%37,55113 928,00696,4696,4696,42026-09-082026-12-17
OW20L263600639,95-2,15%-14,05138 397,00639,95639,95639,952026-09-222026-12-17
OW20L263700512,0-8,90%-50,05210 520,00540,0540,0512,02026-10-07 15:332026-12-17
OW20L263800450,85-4,12%-19,35328 168,50450,0479,0450,02026-10-07 12:502026-12-17
OW20L263900218,45-6,20%-14,4512 184,50218,45218,45218,452026-08-212026-12-17
OW20L264000295,0+17,44%43,815 900,00295,0295,0295,02026-10-06 16:292026-12-17
OW20L264100210,0-11,17%-26,412 100,00210,0210,0210,02026-09-222026-12-17
OW20L264150136,8-22,86%-40,5512 736,00136,8136,8136,82026-10-01 16:272026-12-17
OW20L264200135,0+15,29%17,922 800,00145,0145,0135,02026-10-09 16:262026-12-17
OW20L264250100,75-4,46%-4,711 007,50100,75100,75100,752026-10-08 16:412026-12-17
OW20L26430069,85-18,64%-16,011 397,0069,8569,8569,852026-10-08 14:052026-12-17
OW20L26440065,2+31,27%15,5333 530,0056,065,256,02026-10-09 12:162026-12-17
OW20L26445043,31-17,97%-9,491866,2043,3143,3143,312026-10-01 14:492026-12-17
OW20L26450028,04-41,72%-20,0712 804,0028,0428,0428,042026-10-07 16:222026-12-17
OW20L26455028,0+18,64%4,41280,0028,028,028,02026-10-09 14:272026-12-17
OW20L26460020,47+12,78%2,322373,7016,920,4716,92026-10-09 11:172026-12-17
OW20O2728003,0+35,14%0,7861 025,503,03,033,02026-10-05 15:572027-03-18
OW20O2729003,73+82,84%1,691410,303,733,733,732026-10-01 16:182027-03-18
OW20O2730003,9-16,31%-0,762229,503,753,93,752026-10-07 15:492027-03-18
OW20O27310010,63-14,07%-1,741106,3010,6310,6310,632026-09-032027-03-18
OW20O2732006,85-14,48%-1,16168,506,856,856,852026-09-29 02:002027-03-18
OW20O27330011,01-7,25%-0,861220,2011,0111,0111,012026-10-08 10:352027-03-18
OW20O27340015,89-3,17%-0,5211 271,2015,8915,8915,892026-10-09 16:342027-03-18
OW20O27350022,47-3,23%-0,7531 139,5023,3223,3222,422026-10-06 09:372027-03-18
OW20O27360031,21+14,28%3,91312,1031,2131,2131,212026-10-07 15:402027-03-18
OW20O273700149,8+2,22%3,2511 498,00149,8149,8149,82026-07-272027-03-18
OW20O27380060,05+4,71%2,711 201,0060,0560,0560,052026-09-252027-03-18
OW20O27390071,05-5,27%-3,9516 394,5071,0571,0571,052026-09-222027-03-18
OW20O274000125,0+14,21%15,5522 350,00110,0125,0110,02026-10-08 14:062027-03-18
OW20O274100138,0+2,37%3,2111 040,00138,0138,0138,02026-09-242027-03-18
OW20O274200301,0+2,16%6,3513 010,00301,0301,0301,02026-08-062027-03-18
OW20O274300212,05-1,17%-2,512 120,50212,05212,05212,052026-09-222027-03-18
OW20R27320021,78+24,39%4,271217,8021,7821,7821,782026-10-08 10:362027-06-17
OW20R27330028,5-11,49%-3,71285,0028,528,528,52026-09-212027-06-17
OW20R27340038,3-7,51%-3,1134 939,2037,8838,4137,882026-09-212027-06-17
OW20R27350051,0+16,20%7,111510,0051,051,051,02026-09-232027-06-17
OW20R27360061,65-8,40%-5,6511 233,0061,6561,6561,652026-09-212027-06-17
OW20R27370071,65-3,37%-2,51716,5071,6571,6571,652026-09-252027-06-17
OW20R273800113,4+18,81%17,9523 398,00113,2113,4113,22026-10-01 10:142027-06-17
OW20R273900102,55-10,44%-11,9512 051,00102,55102,55102,552026-09-222027-06-17
OW20R274000152,05-13,49%-23,711 520,50152,05152,05152,052026-09-172027-06-17
OW20R274100171,1-21,80%-47,711 711,00171,1171,1171,12026-09-212027-06-17
OW20R274200262,0+22,34%47,85110 480,00262,0262,0262,02026-10-08 10:112027-06-17
OW20U273700104,95-5,83%-6,522 039,5099,0104,9599,02026-10-09 16:492027-09-16
OW20U273800127,85-9,71%-13,7511 278,50127,85127,85127,852026-10-09 09:402027-09-16
OW20U273900154,85+18,89%24,611 548,50154,85154,85154,852026-10-06 14:242027-09-16
OW20U274000183,05+14,51%23,2212 971,50187,0187,0183,052026-10-06 16:292027-09-16
OW20U274100260,5+35,47%68,212 605,00260,5260,5260,52026-10-08 10:512027-09-16
OW20U274200253,65-12,49%-36,212 536,50253,65253,65253,652026-09-242027-09-16
OW20V2633500,3-61,54%-0,48115,000,30,30,32026-10-09 14:132026-10-15
OW20V2634000,3-54,55%-0,36115,000,30,30,32026-10-09 14:142026-10-15
OW20V2634500,3-47,37%-0,27115,000,30,30,32026-10-09 14:172026-10-15
OW20V2635000,3-31,82%-0,14130,000,30,30,32026-10-08 16:052026-10-15
OW20V2635503,6+18,42%0,562103,003,13,63,12026-09-152026-10-15
OW20V2635750,5+4,17%0,02325,000,50,50,52026-10-09 13:192026-10-15
OW20V2636000,01-99,18%-1,2110,100,010,010,012026-09-282026-10-15
OW20V2636251,2-23,57%-0,37112,001,21,21,22026-09-242026-10-15
OW20V2636502,05-56,20%-2,634114,402,42,42,052026-09-212026-10-15
OW20V2637001,0+6,38%0,064120,001,01,01,02026-10-05 14:482026-10-15
OW20V2637501,0-11,50%-0,133150,001,01,01,02026-10-01 16:352026-10-15
OW20V2637751,49+7,19%0,1129,801,491,491,492026-10-01 10:232026-10-15
OW20V2638001,49+69,32%0,61114,901,491,491,492026-10-08 11:282026-10-15
OW20V2638501,1-36,78%-0,643341,001,61,61,02026-10-09 16:422026-10-15
OW20V2638751,0-55,36%-1,24386,901,991,991,02026-10-09 16:592026-10-15
OW20V2639001,31-55,44%-1,6311569,303,03,01,312026-10-09 16:362026-10-15
OW20V2639252,99+67,98%1,21129,902,992,992,992026-10-07 16:342026-10-15
OW20V2639501,99-62,31%-3,2918683,403,013,011,992026-10-09 16:592026-10-15
OW20V2639752,9-59,61%-4,28129,002,92,92,92026-10-09 15:332026-10-15
OW20V2640004,72-51,89%-5,09211 616,205,015,443,02026-10-09 16:392026-10-15
OW20V2640254,83-63,98%-8,588934,207,377,374,832026-10-09 16:492026-10-15
OW20V2640508,0-56,16%-10,25324 630,8010,6310,996,02026-10-09 17:032026-10-15
OW20V26407512,0-51,26%-12,6271 062,5013,1213,129,02026-10-09 16:022026-10-15
OW20V26410018,75-42,89%-14,083610 329,8020,6320,6312,02026-10-09 16:442026-10-15
OW20V26412523,9-44,59%-19,23134 274,3027,327,316,02026-10-09 15:302026-10-15
OW20V26415033,52-39,77%-22,133027 640,1040,3643,7123,072026-10-09 15:342026-10-15
OW20V26417540,89-41,92%-29,511014 226,4046,6155,030,532026-10-09 16:002026-10-15
OW20V26420055,0-37,03%-32,352120 542,2059,062,040,92026-10-09 16:012026-10-15
OW20V26422563,85-39,91%-42,431 843,5058,9563,8558,952026-10-09 15:182026-10-15
OW20V264250146,2+36,89%39,4111 696,00146,2146,2146,22026-10-08 09:102026-10-15
OW20V26430096,85-35,61%-53,5511 937,0096,8596,8596,852026-10-06 15:122026-10-15
OW20W2636003,26-1,81%-0,061163,003,263,263,262026-10-07 10:552026-11-19
OW20W2636506,06+7,07%0,42117,005,646,065,642026-10-08 10:102026-11-19
OW20W2637008,39+12,02%0,93259,909,219,218,392026-10-08 10:152026-11-19
OW20W26375011,52+14,97%1,51115,2011,5211,5211,522026-10-08 10:222026-11-19
OW20W26380016,54+22,79%3,071165,4016,5416,5416,542026-10-08 10:202026-11-19
OW20W26385015,6+19,45%2,541312,0015,615,615,62026-10-07 15:132026-11-19
OW20W26390032,83+34,33%8,391656,6032,8332,8332,832026-10-08 12:492026-11-19
OW20W26395038,78-0,31%-0,1213 878,0038,7838,7838,782026-09-242026-11-19
OW20W26400041,66-18,95%-9,741416,6041,6641,6641,662026-10-09 16:412026-11-19
OW20W26405072,0+25,76%14,7521 462,5074,2574,2572,02026-10-08 14:042026-11-19
OW20W26410059,9-30,19%-25,91599,0059,959,959,92026-10-09 11:092026-11-19
OW20W26415068,45-29,72%-28,9511 369,0068,4568,4568,452026-10-06 11:122026-11-19
OW20W264200104,2-22,90%-30,9518 336,00104,2104,2104,22026-10-09 10:202026-11-19
OW20W264350159,8-26,71%-58,2511 598,00159,8159,8159,82026-10-06 13:182026-11-19
OW20X2627001,0+5,26%0,052109,500,951,00,952026-10-07 09:332026-12-17
OW20X2628001,5+54,64%0,53145,001,51,51,52026-10-07 09:332026-12-17
OW20X2629000,4-54,02%-0,47548,401,111,110,42026-09-282026-12-17
OW20X2630002,0+68,07%0,813139,601,992,01,992026-10-07 16:082026-12-17
OW20X2631001,430,00%0,0257,502,892,891,432026-10-07 15:562026-12-17
OW20X2632002,63+47,75%0,851105,202,632,632,632026-09-222026-12-17
OW20X2633003,45+7,48%0,243783,603,553,553,262026-10-09 15:512026-12-17
OW20X2633503,68-5,15%-0,21404,803,683,683,682026-10-09 14:052026-12-17
OW20X2634004,35-8,42%-0,473 161,804,914,914,352026-10-09 15:192026-12-17
OW20X2635006,94-5,32%-0,3942 022,406,736,946,382026-10-09 15:332026-12-17
OW20X2635506,34-26,45%-2,281126,806,346,346,342026-10-06 09:452026-12-17
OW20X2636009,19-20,84%-2,4221 886,009,679,679,192026-10-09 11:002026-12-17
OW20X26365014,28+12,97%1,643583,3015,215,214,282026-10-08 10:292026-12-17
OW20X26370015,28-18,11%-3,381152,8015,2815,2815,282026-10-09 10:402026-12-17
OW20X26375025,34+24,70%5,021253,4025,3425,3425,342026-10-08 10:042026-12-17
OW20X26380025,76-14,08%-4,2235 220,4023,0425,7623,042026-10-09 15:332026-12-17
OW20X26385038,2-1,39%-0,541382,0038,238,238,22026-09-282026-12-17
OW20X26390038,56-18,82%-8,941385,6038,5638,5638,562026-10-09 11:042026-12-17
OW20X26395045,0-15,49%-8,2522 728,6047,8647,8645,02026-10-06 13:152026-12-17
OW20X26400060,4-17,71%-13,01604,0060,460,460,42026-10-09 11:132026-12-17
OW20X26405061,5-24,40%-19,8511 230,0061,561,561,52026-10-06 13:562026-12-17
OW20X26410083,35-24,09%-26,451833,5083,3583,3583,352026-10-09 10:202026-12-17
OW20X26415092,4-23,22%-27,9521 868,5094,4594,4592,42026-10-06 11:142026-12-17
OW20X264200146,75+2,98%4,2511 467,50146,75146,75146,752026-10-08 14:252026-12-17
REKLAMA