Notowania GPW - opcje

Walor AD Kurs AD Zmiana AD Zmiana
procentowa AD
Otwarcie AD Max AD Min AD Czas AD Termin
wykonania AD
OW20C221500 700,00 -7,30 -1,03% 700,0000 700,0000 700,0000 23.06 16:06 2022-03-18
OW20C221700 530,10 -14,40 -2,64% 552,9500 552,9500 530,1000 12.07 16:39 2022-03-18
OW20C221800 480,90 18,95 4,10% 480,9000 480,9000 480,9000 14.07 15:58 2022-03-18
OW20C221900 365,00 -2,35 -0,64% 365,0000 365,0000 365,0000 02.06 16:42 2022-03-18
OW20C222000 204,50 -23,55 -10,33% 204,5000 204,5000 204,5000 19.05 11:28 2022-03-18
OW20C222100 200,00 -2,85 -1,40% 200,0000 200,0000 200,0000 24.06 14:13 2022-03-18
OW20C222200 130,75 -7,85 -5,66% 135,7500 136,9000 130,7500 21.06 15:46 2022-03-18
OW20C222300 74,00 -1,25 -1,66% 74,0000 74,0000 74,0000 20.07 12:02 2022-03-18
OW20C222400 65,00 2,65 4,25% 65,0000 65,0000 65,0000 14.07 15:38 2022-03-18
OW20C222500 26,25 -6,38 -19,55% 26,9700 26,9700 26,2500 27.07 14:10 2022-03-18
OW20C222600 24,29 2,75 12,77% 22,5000 24,2900 22,5000 16.07 11:39 2022-03-18
OW20F221900 369,70 2,15 0,58% 369,7000 369,7000 369,7000 30.06 14:40 2022-06-17
OW20F222300 113,15 -2,50 -2,16% 113,1500 113,1500 113,1500 14.07 13:02 2022-06-17
OW20F222400 68,25 -0,70 -1,02% 68,2500 68,2500 68,2500 01.07 10:15 2022-06-17
OW20F222500 52,00 -0,55 -1,05% 52,0000 52,0000 52,0000 02.07 11:15 2022-06-17
OW20F222600 27,89 2,14 8,31% 27,8900 27,8900 27,8900 20.07 16:02 2022-06-17
OW20H211950 302,00 7,85 2,67% 302,0000 302,0000 302,0000 26.07 15:22 2021-08-20
OW20H212000 240,00 -23,25 -8,83% 240,0000 240,0000 240,0000 06.07 14:39 2021-08-20
OW20H212100 164,90 -7,75 -4,49% 164,9000 164,9000 164,9000 08.06 09:28 2021-08-20
OW20H212150 90,00 -14,00 -13,46% 90,0000 90,0000 90,0000 27.07 11:38 2021-08-20
OW20H212200 69,20 10,35 17,59% 69,2000 69,2000 69,2000 21.07 09:41 2021-08-20
OW20H212225 39,47 -12,73 -24,39% 39,4700 39,4700 39,4700 26.07 10:12 2021-08-20
OW20H212250 42,00 -9,20 -17,97% 42,0000 42,0000 42,0000 30.07 16:48 2021-08-20
OW20H212275 33,50 2,95 9,66% 33,5000 33,5000 33,5000 29.07 14:04 2021-08-20
OW20H212300 21,00 -6,17 -22,71% 22,0000 22,0000 21,0000 30.07 16:49 2021-08-20
OW20H212325 17,72 -1,64 -8,47% 17,7200 17,7200 17,7200 30.07 10:18 2021-08-20
OW20H212350 8,20 -5,17 -38,67% 11,5000 11,7000 8,2000 30.07 17:00 2021-08-20
OW20H212375 8,42 1,85 28,16% 8,4200 8,4200 8,4200 29.07 14:14 2021-08-20
OW20H212400 4,20 -1,18 -21,93% 3,1900 4,2000 2,5300 30.07 16:47 2021-08-20
OW20H212425 1,10 -2,60 -70,27% 1,1000 1,1000 1,1000 30.07 14:53 2021-08-20
OW20H212450 0,90 -1,25 -58,14% 0,9000 1,2000 0,9000 30.07 16:42 2021-08-20
OW20H212500 0,50 -1,09 -68,55% 0,5000 0,5000 0,5000 30.07 15:36 2021-08-20
OW20H212550 1,00 -0,48 -32,43% 1,0000 1,0000 1,0000 23.07 13:48 2021-08-20
OW20H212650 1,12 0,83 286,21% 1,1200 1,1200 1,1200 21.06 08:45 2021-08-20
OW20I211200 985,90 -48,30 -4,67% 987,4000 987,4000 985,9000 11.06 09:43 2021-09-17
OW20I211300 919,90 -8,70 -0,94% 919,9000 919,9000 919,9000 24.06 09:07 2021-09-17
OW20I211400 818,10 -9,80 -1,18% 818,1000 818,1000 818,1000 24.06 09:15 2021-09-17
OW20I211500 426,30 -37,90 -8,16% 426,3000 426,3000 426,3000 09.02 11:27 2021-09-17
OW20I211600 545,00 -22,70 -4,00% 545,0000 545,0000 545,0000 27.05 14:00 2021-09-17
OW20I211650 570,80 -35,55 -5,86% 570,8000 570,8000 570,8000 16.07 16:33 2021-09-17
OW20I211700 535,20 -25,25 -4,51% 535,2000 535,2000 535,2000 14.07 14:01 2021-09-17
OW20I211750 429,30 -75,95 -15,03% 456,2000 456,2000 429,3000 19.07 12:17 2021-09-17
OW20I211800 395,35 -60,65 -13,30% 395,3500 395,3500 395,3500 19.07 10:23 2021-09-17
OW20I211900 322,85 1,30 0,40% 322,8500 322,8500 322,8500 21.07 15:16 2021-09-17
OW20I211950 274,00 -0,20 -0,07% 274,0000 274,0000 274,0000 21.07 15:23 2021-09-17
OW20I212000 245,00 -10,65 -4,17% 245,0000 245,0000 245,0000 02.07 09:29 2021-09-17
OW20I212050 204,20 19,45 10,53% 204,2000 204,2000 204,2000 21.07 15:17 2021-09-17
OW20I212100 145,00 -15,35 -9,57% 145,0000 145,0000 145,0000 22.07 17:00 2021-09-17
OW20I212150 112,00 -29,35 -20,76% 109,0000 112,0000 109,0000 30.07 15:07 2021-09-17
OW20I212200 74,15 -31,65 -29,91% 79,6500 79,6500 74,1500 30.07 16:49 2021-09-17
OW20I212250 53,00 -14,25 -21,19% 53,0500 53,0500 53,0000 30.07 12:49 2021-09-17
OW20I212300 30,30 -6,48 -17,62% 29,7100 33,0000 29,7100 30.07 16:45 2021-09-17
OW20I212350 18,00 -4,16 -18,77% 19,0000 19,0000 18,0000 30.07 15:36 2021-09-17
OW20I212400 8,77 -3,33 -27,52% 10,0000 10,0000 8,7700 30.07 16:45 2021-09-17
OW20I212450 4,00 -0,35 -8,05% 4,0000 4,0000 4,0000 23.07 16:44 2021-09-17
OW20I212500 2,75 0,76 38,19% 2,7500 2,7500 2,7500 29.07 09:02 2021-09-17
OW20I212550 3,00 0,09 3,09% 3,0000 3,0000 3,0000 30.06 10:05 2021-09-17
OW20I212600 1,10 0,49 80,33% 1,1000 1,1000 1,1000 29.07 10:50 2021-09-17
OW20J211900 315,70 -29,70 -8,60% 315,7000 315,7000 315,7000 26.07 15:24 2021-10-15
OW20J212250 45,90 -31,60 -40,77% 45,9000 45,9000 45,9000 19.07 11:48 2021-10-15
OW20J212300 31,04 -16,30 -34,43% 31,0400 31,0400 31,0400 19.07 11:46 2021-10-15
OW20J212350 26,00 2,32 9,80% 26,0000 26,0000 26,0000 21.07 09:28 2021-10-15
OW20J212500 5,11 0,05 0,99% 5,1100 5,1100 5,1100 28.07 11:12 2021-10-15
OW20L211500 723,60 -0,15 -0,02% 723,6000 723,6000 723,6000 24.06 09:10 2021-12-17
OW20L211600 605,00 -47,55 -7,29% 605,0000 605,0000 605,0000 15.06 15:37 2021-12-17
OW20L211700 529,00 -9,70 -1,80% 529,0000 529,0000 529,0000 26.07 12:30 2021-12-17
OW20L211800 423,45 1,90 0,45% 423,4500 423,4500 423,4500 23.06 14:48 2021-12-17
OW20L211900 309,30 -53,95 -14,85% 309,3000 309,3000 309,3000 30.06 16:32 2021-12-17
OW20L212000 264,00 -0,05 -0,02% 264,0000 264,0000 264,0000 29.07 10:50 2021-12-17
OW20L212100 160,60 -4,00 -2,43% 160,6000 160,6000 160,6000 21.07 10:02 2021-12-17
OW20L212200 97,00 -14,35 -12,89% 97,0000 97,0000 97,0000 26.07 10:13 2021-12-17
OW20L212300 67,25 -7,70 -10,27% 67,2500 67,2500 67,2500 30.07 12:48 2021-12-17
OW20L212400 30,78 -1,26 -3,93% 30,7800 30,7800 30,7800 27.07 13:20 2021-12-17
OW20L212500 16,41 -3,08 -15,80% 16,4100 16,4100 16,4100 30.07 10:10 2021-12-17
OW20L212600 7,60 -0,71 -8,54% 7,6000 7,6000 7,6000 26.07 10:08 2021-12-17
OW20O221500 7,35 -1,05 -12,50% 7,3500 7,3500 7,3500 22.06 14:28 2022-03-18
OW20O221600 6,57 -1,43 -17,87% 6,5700 6,5700 6,5700 16.07 16:47 2022-03-18
OW20O221700 11,00 -1,00 -8,33% 11,0000 11,0000 11,0000 16.07 16:39 2022-03-18
OW20O221800 20,47 0,85 4,33% 20,4700 20,4700 20,4700 27.07 10:14 2022-03-18
OW20O221900 27,45 -0,18 -0,65% 26,4500 27,4500 26,4500 16.07 16:44 2022-03-18
OW20O222000 42,24 -2,90 -6,42% 39,9200 42,2400 39,9200 16.07 16:41 2022-03-18
OW20O222100 86,00 10,55 13,98% 86,0000 86,0000 86,0000 27.07 10:17 2022-03-18
OW20O222200 137,05 33,95 32,93% 137,0500 137,0500 137,0500 19.07 15:43 2022-03-18
OW20O222300 146,10 -12,10 -7,65% 146,1000 146,1000 146,1000 16.07 15:59 2022-03-18
OW20O222400 219,00 12,95 6,28% 219,0000 219,0000 219,0000 29.06 14:58 2022-03-18
OW20O222500 349,00 7,30 2,14% 349,0000 349,0000 349,0000 28.05 09:26 2022-03-18
OW20O222600 430,00 3,85 0,90% 430,0000 430,0000 430,0000 28.05 11:27 2022-03-18
OW20R221800 29,37 0,69 2,41% 29,3700 29,3700 29,3700 23.07 15:35 2022-06-17
OW20R221900 37,53 -2,64 -6,57% 36,5000 37,5300 36,5000 16.07 16:34 2022-06-17
OW20R222000 56,90 -3,90 -6,41% 56,9000 56,9000 56,9000 16.07 16:35 2022-06-17
OW20R222100 84,85 -5,40 -5,98% 84,8500 84,8500 84,8500 16.07 16:16 2022-06-17
OW20R222200 122,25 -8,50 -6,50% 122,2500 122,2500 122,2500 16.07 16:36 2022-06-17
OW20R222300 165,10 -21,30 -11,43% 165,1000 165,1000 165,1000 16.07 14:09 2022-06-17
OW20R222500 354,45 24,15 7,31% 354,4500 354,4500 354,4500 30.06 14:43 2022-06-17
OW20T211750 0,40 -0,61 -60,40% 0,4000 0,4000 0,4000 21.07 16:37 2021-08-20
OW20T211800 1,80 0,13 7,78% 1,8000 1,8000 1,8000 20.07 11:01 2021-08-20
OW20T211900 2,99 1,40 88,05% 2,9900 2,9900 2,9900 28.07 16:18 2021-08-20
OW20T211950 3,50 1,18 50,86% 3,5000 3,5000 3,5000 19.07 13:35 2021-08-20
OW20T211975 1,66 0,00 0,00% 1,6600 1,6600 1,6600 30.07 17:04 2021-08-20
OW20T212000 2,56 0,00 0,00% 2,5000 2,5600 2,5000 30.07 17:00 2021-08-20
OW20T212050 4,50 1,37 43,77% 5,0000 5,0000 4,5000 30.07 16:49 2021-08-20
OW20T212075 5,20 -0,11 -2,07% 5,2500 5,2500 5,2000 29.07 16:04 2021-08-20
OW20T212100 5,99 1,09 22,24% 5,9900 5,9900 5,0100 30.07 13:00 2021-08-20
OW20T212125 9,44 2,67 39,44% 9,4400 9,4400 9,4400 30.07 13:07 2021-08-20
OW20T212150 11,40 2,13 22,98% 11,4000 11,4000 11,4000 30.07 12:01 2021-08-20
OW20T212175 15,50 2,47 18,96% 15,4400 15,5000 15,4400 30.07 13:42 2021-08-20
OW20T212200 22,99 4,56 24,74% 20,0300 22,9900 20,0300 30.07 12:39 2021-08-20
OW20T212225 46,87 13,06 38,63% 46,8700 46,8700 46,8700 27.07 09:44 2021-08-20
OW20T212250 37,37 1,95 5,51% 37,3700 37,3700 37,3700 30.07 10:06 2021-08-20
OW20T212300 64,80 -11,15 -14,68% 64,8000 64,8000 64,8000 29.07 16:31 2021-08-20
OW20T212350 105,90 8,30 8,50% 105,9000 105,9000 105,9000 30.07 10:35 2021-08-20
OW20T212400 120,30 -57,40 -32,30% 120,3000 120,3000 120,3000 07.07 16:19 2021-08-20
OW20T212450 218,30 10,00 4,80% 218,3000 218,3000 218,3000 26.07 15:26 2021-08-20
OW20U211200 1,10 0,55 100,00% 1,0000 1,1000 1,0000 18.06 10:21 2021-09-17
OW20U211300 1,30 0,21 19,27% 1,3000 1,3000 1,3000 18.06 10:21 2021-09-17
OW20U211400 0,20 -1,21 -85,82% 0,2000 0,2000 0,2000 09.07 11:21 2021-09-17
OW20U211500 0,30 -1,38 -82,14% 0,3000 0,3000 0,3000 09.07 10:39 2021-09-17
OW20U211600 0,50 -1,46 -74,49% 0,3000 0,5000 0,1600 09.07 15:46 2021-09-17
OW20U211700 1,99 -0,27 -11,95% 1,9900 1,9900 1,9900 29.07 09:39 2021-09-17
OW20U211750 3,10 -0,94 -23,27% 3,1000 3,1000 3,1000 30.06 15:42 2021-09-17
OW20U211800 2,00 -0,98 -32,89% 2,0000 2,0000 2,0000 29.07 10:06 2021-09-17
OW20U211850 4,39 1,32 43,00% 4,3900 4,3900 4,3900 30.07 16:39 2021-09-17
OW20U211900 4,00 -1,34 -25,09% 4,0000 4,0000 4,0000 29.07 09:41 2021-09-17
OW20U211950 8,75 1,22 16,20% 8,7500 8,7500 8,7500 27.07 15:36 2021-09-17
OW20U212000 10,99 3,10 39,29% 9,2900 10,9900 9,2900 30.07 15:39 2021-09-17
OW20U212050 13,50 1,37 11,29% 13,5000 13,5000 13,5000 30.07 13:26 2021-09-17
OW20U212100 21,87 3,58 19,57% 21,4900 21,8700 21,0500 30.07 15:36 2021-09-17
OW20U212150 33,33 4,22 14,50% 33,3300 33,3300 33,3300 30.07 14:05 2021-09-17
OW20U212200 48,10 4,55 10,45% 45,0400 48,1000 45,0400 30.07 11:49 2021-09-17
OW20U212250 71,00 16,05 29,21% 65,4500 72,0000 65,4500 30.07 16:20 2021-09-17
OW20U212300 109,30 34,80 46,71% 109,3000 109,3000 109,3000 30.07 09:38 2021-09-17
OW20U212400 190,00 -2,70 -1,40% 190,0000 190,0000 190,0000 21.07 15:19 2021-09-17
OW20U212500 263,00 -23,40 -8,17% 263,0000 263,0000 263,0000 21.07 15:25 2021-09-17
OW20V211850 8,01 0,89 12,50% 8,0100 8,0100 8,0100 21.07 09:36 2021-10-15
OW20V211900 10,46 0,65 6,63% 10,6300 10,6300 10,4600 23.07 15:33 2021-10-15
OW20V211950 13,30 0,46 3,58% 13,5300 13,5300 13,3000 23.07 15:32 2021-10-15
OW20V212000 17,12 -1,13 -6,19% 17,1200 17,1200 17,1200 21.07 12:48 2021-10-15
OW20V212050 29,05 1,07 3,82% 25,8400 29,0500 25,8400 20.07 15:03 2021-10-15
OW20V212500 275,80 6,45 2,39% 275,8000 275,8000 275,8000 26.07 15:28 2021-10-15
OW20X211500 4,90 0,52 11,87% 4,9000 4,9000 4,9000 24.06 16:31 2021-12-17
OW20X211600 5,35 0,61 12,87% 5,3500 5,3500 5,3500 13.07 16:25 2021-12-17
OW20X211700 9,24 -0,34 -3,55% 9,2400 9,2400 9,2400 24.06 16:30 2021-12-17
OW20X211800 11,60 0,49 4,41% 11,6000 11,6000 11,6000 28.07 12:21 2021-12-17
OW20X211900 17,28 0,38 2,25% 17,6600 17,6600 17,2800 23.07 15:34 2021-12-17
OW20X212000 26,50 -1,24 -4,47% 26,5000 26,5000 26,5000 29.07 09:02 2021-12-17
OW20X212100 53,45 -0,80 -1,47% 53,4500 53,4500 53,4500 28.07 09:27 2021-12-17
OW20X212200 81,10 8,85 12,25% 79,1000 81,1000 79,1000 30.07 11:45 2021-12-17
OW20X212300 165,00 38,05 29,97% 158,1000 165,0000 158,1000 19.07 11:29 2021-12-17
OW20X212400 220,00 6,00 2,80% 220,0000 220,0000 220,0000 28.07 15:56 2021-12-17
OW20X212500 265,00 12,70 5,03% 265,0000 265,0000 265,0000 29.06 10:02 2021-12-17
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.