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

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - opcje

Filtruj
Data ostatniej aktualizacji:Pt. 16.01.2026, 17:04
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
OW20A262900381,95+3,26%12,05111 458,50381,95381,95381,952026-01-15 16:232026-01-16
OW20A262950320,90-12,20%-44,6029 676,50325,85325,85320,902026-01-08 10:392026-01-16
OW20A263000247,60-21,53%-67,95515 582,50278,15278,15247,602026-01-08 13:332026-01-16
OW20A263050240,00-1,58%-3,8512 400,00240,00240,00240,002026-01-13 14:472026-01-16
OW20A263100127,95-41,01%-88,95710 276,00169,10169,10127,952026-01-08 16:142026-01-16
OW20A263125145,00-0,21%-0,3011 450,00145,00145,00145,002026-01-15 15:392026-01-16
OW20A263150149,15-4,91%-7,7011 491,50149,15149,15149,152026-01-16 11:532026-01-16
OW20A26317585,65-29,42%-35,7022 056,50120,00120,0085,652026-01-13 16:112026-01-16
OW20A26320090,00-15,97%-17,1098 410,0096,0096,0090,002026-01-16 14:202026-01-16
OW20A26322570,00-15,51%-12,851700,0070,0070,0070,002026-01-16 10:362026-01-16
OW20A26325030,00-49,15%-29,003119 899,7053,0065,0030,002026-01-16 17:042026-01-16
OW20A2632757,50-79,70%-29,44132 721,3026,7726,774,602026-01-16 16:212026-01-16
OW20A2633000,30-98,55%-20,39588 141,507,0121,890,302026-01-16 16:492026-01-16
OW20A2633250,10-99,09%-10,936103,603,256,000,102026-01-16 17:002026-01-16
OW20A2633500,28-94,84%-5,15992,401,991,990,202026-01-16 16:472026-01-16
OW20A2633750,25-92,16%-2,94637,500,750,750,252026-01-16 15:342026-01-16
OW20A2634000,72-63,82%-1,27469,600,750,750,302026-01-16 15:432026-01-16
OW20A2634251,10-51,97%-1,19362,401,471,471,102026-01-14 13:592026-01-16
OW20A2634500,74-35,65%-0,4117,400,740,740,742026-01-14 13:572026-01-16
OW20B262900388,00-1,71%-6,75134 920,00388,00388,00388,002026-01-12 12:082026-02-20
OW20B262950148,60-5,26%-8,2512 972,00148,60148,60148,602025-11-28 15:542026-02-20
OW20B263000314,00-0,60%-1,90121 980,00314,00314,00314,002026-01-13 10:092026-02-20
OW20B263050187,95-1,49%-2,8511 879,50187,95187,95187,952025-12-23 12:222026-02-20
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
OW20B263200126,50-20,34%-32,3012 530,00126,50126,50126,502026-01-16 16:472026-02-20
OW20B26325097,05-21,42%-26,4544 960,00102,00102,0097,052026-01-16 16:332026-02-20
OW20B26330081,65-12,11%-11,251413 270,5088,7089,0071,952026-01-16 16:492026-02-20
OW20B26335051,45-24,39%-16,6097 156,0062,3064,8551,252026-01-16 16:492026-02-20
OW20B26340036,00-25,31%-12,2031 074,3035,4336,0035,432026-01-16 17:012026-02-20
OW20B26345023,17-29,79%-9,8333 070,8025,8125,8123,172026-01-16 16:322026-02-20
OW20B26350014,65-32,80%-7,1583 381,6021,0021,0014,652026-01-16 16:312026-02-20
OW20B2635509,87-27,32%-3,715535,2010,6013,499,512026-01-16 15:402026-02-20
OW20B2636004,95-44,13%-3,914309,507,007,004,952026-01-16 15:572026-02-20
OW20B2636504,20-25,00%-1,40142,004,204,204,202026-01-16 10:212026-02-20
OW20B2637003,00+20,48%0,511120,003,003,003,002026-01-14 14:242026-02-20
OW20C2621001 184,25+0,25%2,90147 370,001 184,251 184,251 184,252026-01-05 09:422026-03-20
OW20C262200629,15-4,98%-33,0016 291,50629,15629,15629,152025-06-27 14:042026-03-20
OW20C262300907,60+2,36%20,9019 076,00907,60907,60907,602025-12-30 11:482026-03-20
OW20C262400809,05+2,70%21,3018 090,50809,05809,05809,052025-12-30 11:482026-03-20
OW20C262500689,900,00%0,0016 899,00689,90689,90689,902025-12-30 17:022026-03-20
OW20C262600608,20+0,50%3,0016 082,00608,20608,20608,202025-12-23 09:362026-03-20
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
OW20C262900437,80-0,28%-1,25139 402,00437,80437,80437,802026-01-16 09:532026-03-20
OW20C263000348,450,00%0,0026 969,00348,45348,45348,452026-01-16 17:042026-03-20
OW20C263100230,70-1,87%-4,4024 807,50250,05250,05230,702026-01-05 16:402026-03-20
OW20C263150189,85-4,26%-8,4511 898,50189,85189,85189,852026-01-05 11:592026-03-20
OW20C263200155,95-17,92%-34,0514 678,50155,95155,95155,952026-01-16 16:272026-03-20
OW20C263250125,35-19,88%-31,1011 253,50125,35125,35125,352026-01-16 16:352026-03-20
OW20C263300110,25+2,85%3,0512 205,00110,25110,25110,252026-01-12 15:202026-03-20
OW20C26335074,00-13,85%-11,901740,0074,0074,0074,002026-01-14 09:232026-03-20
OW20C26340072,60-3,78%-2,851726,0072,6072,6072,602026-01-16 14:582026-03-20
OW20C26345029,62+6,70%1,861296,2029,6229,6229,622025-12-30 16:492026-03-20
OW20C26350035,00-18,41%-7,901350,0035,0035,0035,002026-01-16 16:462026-03-20
OW20C26355025,48-19,11%-6,021254,8025,4825,4825,482026-01-16 15:122026-03-20
OW20C26360018,16-20,25%-4,613718,2017,7618,1617,762026-01-16 15:372026-03-20
OW20C26365012,16-24,75%-4,003489,9012,8412,8411,832026-01-16 15:362026-03-20
OW20C2637009,53-14,91%-1,676705,809,659,657,992026-01-16 16:322026-03-20
OW20F262400591,30-13,22%-90,0515 913,00591,30591,30591,302025-08-22 13:152026-06-19
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
OW20F262800282,55-7,89%-24,2012 825,50282,55282,55282,552025-07-22 15:292026-06-19
OW20F262900402,25-1,90%-7,80362 711,00387,00402,25387,002026-01-09 10:262026-06-19
OW20F263000366,00-4,20%-16,05236 685,50374,55374,55366,002026-01-13 15:212026-06-19
OW20F263100263,10-16,90%-53,5012 631,00263,10263,10263,102026-01-16 16:222026-06-19
OW20F263200206,65-13,59%-32,5012 066,50206,65206,65206,652026-01-13 10:382026-06-19
OW20F263300160,00+1,94%3,0511 600,00160,00160,00160,002026-01-05 08:502026-06-19
OW20F263400103,50-15,16%-18,50546 747,00127,30128,55103,502026-01-16 16:072026-06-19
OW20F26350079,00+7,05%5,201790,0079,0079,0079,002026-01-15 16:342026-06-19
OW20F26360049,95-14,40%-8,401499,5049,9549,9549,952026-01-16 15:392026-06-19
OW20F26370032,53-16,53%-6,442975,9032,5332,5332,532026-01-16 15:592026-06-19
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
OW20I262800513,60-6,62%-36,40115 408,00513,60513,60513,602026-01-16 12:172026-09-18
OW20I262900171,05-3,01%-5,3011 710,50171,05171,05171,052025-09-29 09:452026-09-18
OW20I263000301,60+3,93%11,4013 016,00301,60301,60301,602025-12-30 12:222026-09-18
OW20I263100180,00-7,76%-15,1523 600,00180,00180,00180,002025-12-18 15:082026-09-18
OW20I263200200,30-13,91%-32,35114 021,00200,30200,30200,302026-01-05 13:362026-09-18
OW20I263300178,95-3,61%-6,70242 948,00178,95178,95178,952026-01-13 14:592026-09-18
OW20I263400135,00-5,30%-7,5511 350,00135,00135,00135,002026-01-16 11:232026-09-18
OW20I26350086,00-22,97%-25,6521 792,5093,2593,2586,002026-01-08 14:552026-09-18
OW20I26370051,30-15,56%-9,4521 616,0059,0059,0051,302026-01-16 15:512026-09-18
OW20L263100308,15+27,05%65,6026 181,50310,00310,00308,152026-01-02 16:442026-12-18
OW20L263300197,05-2,01%-4,0517 882,00197,05197,05197,052026-01-12 12:532026-12-18
OW20L263400149,30-12,59%-21,50213 109,50165,95165,95149,302026-01-13 16:012026-12-18
OW20L263500118,30+14,30%14,8011 183,00118,30118,30118,302026-01-02 15:332026-12-18
OW20L26360088,00-21,78%-24,5054 711,5095,15100,0088,002026-01-08 14:562026-12-18
OW20L26370068,00-13,87%-10,95128 782,0077,0077,0068,002026-01-14 12:362026-12-18
OW20M2624500,20-33,33%-0,1012,000,200,200,202026-01-12 15:592026-01-16
OW20M2625000,20-4,76%-0,0116,000,200,200,202026-01-13 15:182026-01-16
OW20M2625500,50+127,27%0,28120,000,500,500,502026-01-09 12:172026-01-16
OW20M2626000,50+127,27%0,28370,000,500,500,502026-01-09 13:162026-01-16
OW20M2626500,49+133,33%0,28369,800,500,500,492026-01-14 15:292026-01-16
OW20M2627000,50+138,10%0,29130,000,500,500,502026-01-14 09:152026-01-16
OW20M2627500,50+28,21%0,11342,500,250,500,252026-01-14 15:302026-01-16
OW20M2628000,50+127,27%0,28229,500,450,500,452026-01-15 13:212026-01-16
OW20M2628500,70+79,49%0,3117,000,700,700,702026-01-15 13:252026-01-16
OW20M2629000,30+87,50%0,1413,000,300,300,302026-01-16 16:382026-01-16
OW20M2629500,25-78,45%-0,91796,800,300,950,252026-01-15 15:102026-01-16
OW20M2629750,20-44,44%-0,1614,000,200,200,202026-01-15 15:382026-01-16
OW20M2630002,00+426,32%1,62534,000,202,000,202026-01-16 09:262026-01-16
OW20M2630250,20-42,86%-0,1512,000,200,200,202026-01-16 12:402026-01-16
OW20M2630500,33-5,71%-0,02235,900,650,650,332026-01-16 15:282026-01-16
OW20M2630750,40-23,08%-0,1214,000,400,400,402026-01-15 10:372026-01-16
OW20M2631000,43+34,38%0,1110145,600,200,750,202026-01-16 15:292026-01-16
OW20M2631250,20-59,18%-0,2912,000,200,200,202026-01-16 09:142026-01-16
OW20M2631500,29+141,67%0,1710193,800,400,400,012026-01-16 15:452026-01-16
OW20M2631750,20-23,08%-0,06513,000,200,300,202026-01-16 16:402026-01-16
OW20M2632000,03-91,43%-0,3231,200,030,030,032026-01-16 16:222026-01-16
OW20M2632250,20-81,82%-0,90464,701,101,290,202026-01-16 16:362026-01-16
OW20M2632500,01-99,55%-2,2118441,402,002,990,012026-01-16 17:032026-01-16
OW20M2632750,50-90,35%-4,68371 624,807,007,000,502026-01-16 16:092026-01-16
OW20M26330019,10+37,11%5,1713033 967,0013,0019,105,002026-01-16 17:042026-01-16
OW20M26332545,45+55,28%16,1895 971,1024,0045,4521,002026-01-16 16:412026-01-16
OW20M26335065,00+33,58%16,3453 390,0045,0065,0045,002026-01-16 15:422026-01-16
OW20M26337591,00+27,45%19,601910,0091,0091,0091,002026-01-16 15:432026-01-16
OW20M26340094,10-33,52%-47,451941,0094,1094,1094,102026-01-07 17:002026-01-16
OW20N2625001,50-15,73%-0,28115,001,501,501,502026-01-15 17:002026-02-20
OW20N2625503,00+108,33%1,56130,003,003,003,002026-01-16 16:342026-02-20
OW20N2626001,99+21,34%0,35139,801,991,991,992026-01-08 16:492026-02-20
OW20N2626502,51+42,61%0,75125,102,512,512,512026-01-08 15:242026-02-20
OW20N2627001,55-3,73%-0,06115,501,551,551,552026-01-16 16:462026-02-20
OW20N2627502,75+71,88%1,15127,502,752,752,752026-01-13 15:162026-02-20
OW20N2628003,00+6,01%0,17130,003,003,003,002026-01-09 16:172026-02-20
OW20N2628503,70+27,15%0,79137,003,703,703,702026-01-16 16:462026-02-20
OW20N2629005,50+27,02%1,1713971,504,005,774,002026-01-16 16:382026-02-20
OW20N2629506,60+9,63%0,586472,106,157,406,152026-01-16 15:312026-02-20
OW20N26300013,50+48,03%4,38159 451,1010,7313,5010,732026-01-16 16:292026-02-20
OW20N26305015,28+14,71%1,9653 868,3014,4016,6014,402026-01-16 16:482026-02-20
OW20N26310022,89+17,02%3,33810 260,1020,1124,3320,112026-01-16 16:342026-02-20
OW20N26315036,00+28,34%7,95713 009,4034,4336,0030,662026-01-16 16:382026-02-20
OW20N26320045,70+14,97%5,9597 126,7042,2947,8039,002026-01-16 16:192026-02-20
OW20N26325065,70+21,22%11,50813 698,0059,0065,7058,702026-01-16 17:042026-02-20
OW20N26330085,25+16,14%11,85612 365,5072,7085,2572,702026-01-16 16:492026-02-20
OW20N26335098,90+0,51%0,5043 902,5095,6098,9095,602026-01-16 10:352026-02-20
OW20N263400130,90-14,58%-22,3511 309,00130,90130,90130,902026-01-15 09:552026-02-20
OW20O2621001,650,00%0,003112,501,501,651,502025-12-29 13:282026-03-20
OW20O2622000,58-73,27%-1,59111,600,580,580,582025-12-15 09:322026-03-20
OW20O2622502,69+43,85%0,82126,902,692,692,692025-12-22 10:082026-03-20
OW20O2623001,99+42,14%0,59119,901,991,991,992026-01-05 12:152026-03-20
OW20O2624002,00-15,25%-0,36390,002,502,502,002025-12-22 14:422026-03-20
OW20O2625002,00+11,73%0,21120,002,002,002,002026-01-15 12:052026-03-20
OW20O2626003,57+55,22%1,27135,703,573,573,572026-01-14 11:032026-03-20
OW20O2626504,75+53,72%1,66147,504,754,754,752026-01-13 16:422026-03-20
OW20O2627004,93+26,41%1,03149,304,934,934,932026-01-16 10:112026-03-20
OW20O2627505,11-19,27%-1,222102,905,185,185,112026-01-15 13:322026-03-20
OW20O2628008,55+21,10%1,492156,107,068,557,062026-01-16 17:002026-03-20
OW20O2628509,49+1,93%0,181189,809,499,499,492026-01-16 10:572026-03-20
OW20O26290015,18+20,38%2,571303,6015,1815,1815,182026-01-16 13:002026-03-20
OW20O26295021,44+15,70%2,9124 030,0018,8621,4418,862026-01-14 15:262026-03-20
OW20O26300023,35+9,57%2,0422 468,5022,3523,3522,352026-01-16 14:312026-03-20
OW20O26305036,42+14,28%4,551364,2036,4236,4236,422026-01-14 10:072026-03-20
OW20O26310040,00+6,30%2,372780,7038,0740,0038,072026-01-16 11:592026-03-20
OW20O26315052,70-18,80%-12,201527,0052,7052,7052,702026-01-09 15:202026-03-20
OW20O26320069,90+13,75%8,4586 696,0065,3069,9065,302026-01-16 16:312026-03-20
OW20O26325084,65-7,94%-7,3029 315,0085,0085,0084,652026-01-15 16:412026-03-20
OW20O263300124,80+31,16%29,6524 434,00106,20124,80106,202026-01-16 16:422026-03-20
OW20O263350131,00+11,63%13,6522 469,50115,95131,00115,952026-01-16 15:432026-03-20
OW20O263500244,00+18,71%38,4512 440,00244,00244,00244,002026-01-08 09:412026-03-20
OW20R2623004,70+16,92%0,68147,004,704,704,702026-01-16 10:172026-06-19
OW20R2624006,40-5,74%-0,39164,006,406,406,402026-01-15 16:462026-06-19
OW20R26250010,73+15,87%1,472216,9010,9610,9610,732026-01-14 16:332026-06-19
OW20R26260013,50+18,21%2,081135,0013,5013,5013,502026-01-08 11:122026-06-19
OW20R26270018,44+0,22%0,0422 264,4020,8020,8018,442026-01-16 16:182026-06-19
OW20R26280025,78-17,92%-5,633841,5029,5029,5025,782026-01-15 16:312026-06-19
OW20R26290039,01+0,67%0,261390,1039,0139,0139,012026-01-16 16:222026-06-19
OW20R26300063,50+14,41%8,0011 905,0063,5063,5063,502026-01-16 16:082026-06-19
OW20R26310095,10+29,04%21,401951,0095,1095,1095,102026-01-08 12:202026-06-19
OW20R263200181,10+7,03%11,90217 767,00176,20181,10176,202025-12-22 10:102026-06-19
OW20R263300252,35-3,35%-8,7512 523,50252,35252,35252,352025-12-15 11:372026-06-19
OW20R263400465,25-10,10%-52,25127 915,00465,25465,25465,252025-10-15 16:092026-06-19
OW20U26240016,50+27,12%3,521165,0016,5016,5016,502026-01-08 13:202026-09-18
OW20U26250020,78+8,06%1,5512 078,0020,7820,7820,782026-01-16 09:232026-09-18
OW20U26260026,85+0,19%0,051268,5026,8526,8526,852026-01-16 16:192026-09-18
OW20U26270036,90+0,30%0,111369,0036,9036,9036,902026-01-16 15:522026-09-18
OW20U26280080,60-1,89%-1,5514 030,0080,6080,6080,602025-12-22 13:452026-09-18
OW20U26290076,00+13,10%8,801760,0076,0076,0076,002026-01-16 16:112026-09-18
OW20U263000119,60-14,05%-19,5511 196,00119,60119,60119,602025-12-22 14:182026-09-18
OW20U263100212,70+12,81%24,1512 127,00212,70212,70212,702025-12-18 12:292026-09-18
OW20U263200261,30-10,24%-29,8025 254,00264,10264,10261,302025-11-12 12:172026-09-18
OW20U263400326,00-3,86%-13,1013 260,00326,00326,00326,002025-12-22 11:132026-09-18
OW20X26270050,500,00%0,001505,0050,5050,5050,502026-01-16 15:542026-12-18
OW20X26280068,70-3,98%-2,851687,0068,7068,7068,702026-01-12 11:392026-12-18
OW20X26290086,00-7,87%-7,351860,0086,0086,0086,002026-01-15 10:022026-12-18
OW20X263000117,00-3,47%-4,2011 170,00117,00117,00117,002026-01-07 16:262026-12-18
OW20X263100148,75+8,54%11,7011 487,50148,75148,75148,752026-01-16 14:152026-12-18
OW20X263200168,00-11,49%-21,8011 680,00168,00168,00168,002026-01-07 09:522026-12-18
REKLAMA