Notowania GPW - opcje

Walor AD Kurs AD Zmiana AD Zmiana
procentowa AD
Otwarcie AD Max AD Min AD Czas AD Termin
wykonania AD
OW20B202000 106,60 6,30 6,28% 106,6000 106,6000 106,6000 21.02 12:49 2020-02-21
OW20B202025 70,20 10,50 17,59% 70,2000 70,2000 70,2000 04.02 09:22 2020-02-21
OW20B202050 44,95 -5,60 -11,08% 38,5700 44,9500 38,5700 21.02 16:43 2020-02-21
OW20B202075 19,49 -7,20 -26,98% 15,0000 28,0000 13,0000 21.02 16:34 2020-02-21
OW20B202100 0,20 -8,10 -97,59% 5,0000 7,0000 0,1400 21.02 16:48 2020-02-21
OW20B202125 0,20 -1,09 -84,50% 1,2500 1,2500 0,2000 21.02 15:42 2020-02-21
OW20B202150 0,30 -0,04 -11,76% 0,5500 0,5500 0,2500 21.02 13:40 2020-02-21
OW20B202175 0,20 -0,12 -37,50% 0,2000 0,2000 0,2000 21.02 15:29 2020-02-21
OW20B202200 0,15 -0,25 -62,50% 0,1500 0,3000 0,1500 21.02 15:59 2020-02-21
OW20B202225 1,00 -0,30 -23,08% 1,0000 1,0000 1,0000 13.02 11:50 2020-02-21
OW20B202250 0,20 -0,06 -23,08% 0,0100 0,2000 0,0100 21.02 16:46 2020-02-21
OW20B202275 0,75 -0,46 -38,02% 0,7500 0,7500 0,7500 07.02 12:11 2020-02-21
OW20B202300 0,65 0,37 132,14% 0,6500 0,6500 0,6500 12.02 09:45 2020-02-21
OW20B202325 2,00 0,80 66,67% 2,0000 2,0000 2,0000 24.01 13:19 2020-02-21
OW20B202350 1,45 0,71 95,95% 1,4500 1,4500 1,4500 17.02 14:39 2020-02-21
OW20B202375 2,00 -0,58 -22,48% 2,0000 2,0000 2,0000 20.01 12:09 2020-02-21
OW20B202400 0,35 0,16 84,21% 0,3500 0,3500 0,3500 07.02 15:54 2020-02-21
OW20B202450 0,70 -0,25 -26,32% 0,7000 0,7000 0,7000 22.01 09:17 2020-02-21
OW20B202500 0,01 -0,03 -75,00% 0,0100 0,0100 0,0100 21.02 09:07 2020-02-21
OW20B202550 0,70 0,08 12,90% 0,7000 0,7000 0,7000 21.01 13:28 2020-02-21
OW20C201700 365,60 -43,65 -10,67% 366,5500 366,5500 365,6000 28.08 16:49 2020-03-20
OW20C201800 334,85 19,35 6,13% 334,8500 334,8500 334,8500 13.12 09:44 2020-03-20
OW20C201900 201,65 -3,55 -1,73% 204,1500 204,1500 201,6500 21.02 15:32 2020-03-20
OW20C202000 108,95 -0,90 -0,82% 109,0000 109,0000 108,9500 21.02 12:50 2020-03-20
OW20C202050 57,00 -10,50 -15,56% 57,0000 57,0000 57,0000 21.02 09:20 2020-03-20
OW20C202100 27,30 -7,62 -21,82% 28,3000 37,7500 27,3000 21.02 16:48 2020-03-20
OW20C202150 11,28 -4,49 -28,47% 12,5000 13,5000 11,0300 21.02 16:38 2020-03-20
OW20C202200 5,60 0,04 0,72% 4,7000 5,6000 3,9000 21.02 14:22 2020-03-20
OW20C202250 3,09 -0,14 -4,33% 3,0600 3,0900 3,0000 21.02 09:46 2020-03-20
OW20C202300 1,90 -0,33 -14,80% 1,9000 1,9000 1,9000 21.02 16:32 2020-03-20
OW20C202350 0,85 -0,66 -43,71% 0,8500 0,8500 0,8500 21.02 10:28 2020-03-20
OW20C202400 1,00 -0,37 -27,01% 0,8000 1,0000 0,7000 20.02 16:49 2020-03-20
OW20C202450 0,80 -0,75 -48,39% 0,8000 0,8000 0,8000 30.01 12:02 2020-03-20
OW20C202500 0,21 -0,99 -82,50% 0,2100 0,2100 0,2100 05.02 10:39 2020-03-20
OW20C202600 0,79 0,12 17,91% 0,7900 0,7900 0,7900 07.02 17:00 2020-03-20
OW20C202700 0,58 -0,07 -10,77% 0,5800 0,5800 0,5800 14.02 17:00 2020-03-20
OW20C202800 1,00 0,51 104,08% 1,0000 1,0000 1,0000 20.02 15:29 2020-03-20
OW20D201900 180,00 -1,25 -0,69% 180,0000 180,0000 180,0000 03.02 13:39 2020-04-17
OW20D202000 110,00 -15,85 -12,59% 110,0000 110,0000 110,0000 30.01 09:02 2020-04-17
OW20D202050 93,75 -41,65 -30,76% 97,1500 97,1500 93,7500 27.01 14:29 2020-04-17
OW20D202100 54,15 -6,20 -10,27% 55,0000 55,0000 54,1500 19.02 11:19 2020-04-17
OW20D202150 35,00 -0,17 -0,48% 35,0000 35,0000 35,0000 19.02 15:22 2020-04-17
OW20D202200 13,95 -5,45 -28,09% 13,9500 13,9500 13,9500 20.02 14:47 2020-04-17
OW20D202250 5,62 -2,13 -27,48% 5,7400 5,8000 5,6200 21.02 11:31 2020-04-17
OW20D202300 8,74 1,12 14,70% 8,7400 8,7400 8,7400 05.02 11:56 2020-04-17
OW20D202350 11,00 0,75 7,32% 11,0000 11,0000 11,0000 27.01 08:45 2020-04-17
OW20F201700 429,35 -0,55 -0,13% 429,3500 429,3500 429,3500 18.02 16:05 2020-06-19
OW20F201800 312,20 22,10 7,62% 312,2000 312,2000 312,2000 04.02 13:15 2020-06-19
OW20F201900 213,00 -8,25 -3,73% 213,0000 213,0000 213,0000 21.02 16:33 2020-06-19
OW20F202000 135,00 -5,15 -3,67% 129,0000 135,0000 129,0000 21.02 10:23 2020-06-19
OW20F202100 66,10 -10,80 -14,04% 71,8000 71,8000 66,1000 21.02 16:47 2020-06-19
OW20F202200 32,00 -4,80 -13,04% 33,7800 34,0000 32,0000 21.02 16:39 2020-06-19
OW20F202300 12,92 -2,45 -15,94% 12,9200 12,9200 12,9200 21.02 11:34 2020-06-19
OW20F202400 8,13 -0,40 -4,69% 8,0200 8,1300 8,0200 17.02 12:50 2020-06-19
OW20F202500 5,83 1,86 46,85% 5,8300 5,8300 5,8300 12.02 16:14 2020-06-19
OW20F202600 1,33 -0,82 -38,14% 1,3300 1,3300 1,3300 28.01 09:42 2020-06-19
OW20F202700 1,01 0,11 12,22% 1,0100 1,0100 1,0100 21.02 13:55 2020-06-19
OW20I201700 384,00 -17,55 -4,37% 384,0000 384,0000 384,0000 20.02 13:53 2020-09-18
OW20I201800 366,90 12,95 3,66% 366,9000 366,9000 366,9000 22.01 09:16 2020-09-18
OW20I202000 156,20 -6,50 -4,00% 156,2000 156,2000 156,2000 05.02 14:32 2020-09-18
OW20I202100 98,00 -9,95 -9,22% 98,0000 98,0000 98,0000 14.02 15:28 2020-09-18
OW20I202200 44,45 -4,30 -8,82% 44,4500 44,4500 44,4500 21.02 16:35 2020-09-18
OW20I202300 23,30 -2,95 -11,24% 23,3000 23,3000 23,3000 21.02 11:31 2020-09-18
OW20I202400 17,35 -1,02 -5,55% 18,1000 18,1000 17,3500 14.02 15:21 2020-09-18
OW20I202500 7,00 -1,16 -14,22% 7,0000 7,0000 7,0000 20.02 13:55 2020-09-18
OW20I202600 5,50 -3,11 -36,12% 5,5000 5,5000 5,5000 27.01 14:17 2020-09-18
OW20L201900 248,30 1,80 0,73% 248,3000 248,3000 248,3000 06.02 15:03 2020-12-18
OW20L202000 151,00 -14,20 -8,60% 151,0000 151,0000 151,0000 21.02 10:11 2020-12-18
OW20L202100 104,00 -15,25 -12,79% 104,0000 104,0000 104,0000 20.02 15:54 2020-12-18
OW20L202200 71,30 -9,55 -11,81% 71,3000 71,3000 71,3000 18.02 16:07 2020-12-18
OW20L202300 51,85 -2,70 -4,95% 53,4500 53,4500 51,8500 13.02 14:51 2020-12-18
OW20L202400 22,21 -2,76 -11,05% 22,2100 22,2100 22,2100 21.02 11:32 2020-12-18
OW20L202500 13,50 -1,24 -8,41% 13,5000 13,5000 13,5000 21.02 16:47 2020-12-18
OW20L202600 9,55 0,31 3,35% 9,5500 9,5500 9,5500 20.02 14:40 2020-12-18
OW20N201700 2,28 1,13 98,26% 2,2800 2,2800 2,2800 09.12 09:37 2020-02-21
OW20N201725 2,50 1,27 103,25% 2,5000 2,5000 2,5000 07.02 16:05 2020-02-21
OW20N201750 0,10 -0,86 -89,58% 0,1000 0,1000 0,1000 31.01 15:26 2020-02-21
OW20N201800 0,40 -0,69 -63,30% 0,4000 0,4000 0,4000 04.02 09:18 2020-02-21
OW20N201850 0,01 -0,68 -98,55% 0,0100 0,0100 0,0100 21.02 08:45 2020-02-21
OW20N201900 0,01 -0,21 -95,45% 0,0100 0,0100 0,0100 21.02 12:16 2020-02-21
OW20N201950 1,39 0,35 33,65% 1,3900 1,3900 1,3900 07.02 15:40 2020-02-21
OW20N201975 0,21 -0,10 -32,26% 0,2100 0,2100 0,2100 17.02 10:55 2020-02-21
OW20N202000 0,50 -0,34 -40,48% 0,5000 0,5000 0,5000 14.02 13:33 2020-02-21
OW20N202025 0,21 -0,21 -50,00% 0,2100 0,2100 0,2100 21.02 10:27 2020-02-21
OW20N202050 0,01 -0,56 -98,25% 0,5000 0,5000 0,0100 21.02 16:06 2020-02-21
OW20N202075 0,20 -1,53 -88,44% 2,1000 3,0000 0,2000 21.02 16:11 2020-02-21
OW20N202100 7,50 -0,84 -10,07% 11,0000 15,0000 2,8000 21.02 16:43 2020-02-21
OW20N202125 31,00 4,67 17,74% 35,0000 38,0000 21,5900 21.02 16:40 2020-02-21
OW20N202150 55,05 4,65 9,23% 60,0000 60,0000 50,0000 21.02 15:43 2020-02-21
OW20N202175 67,00 6,85 11,39% 67,0000 67,0000 66,0500 20.02 16:34 2020-02-21
OW20N202200 109,60 9,15 9,11% 107,6000 109,6000 104,5500 21.02 16:45 2020-02-21
OW20N202225 72,50 -10,85 -13,02% 72,5000 72,5000 72,5000 24.01 12:34 2020-02-21
OW20N202250 154,05 3,75 2,50% 160,1000 160,1000 154,0500 21.02 11:21 2020-02-21
OW20N202300 208,60 8,35 4,17% 208,6000 208,6000 208,6000 21.02 09:46 2020-02-21
OW20O201700 0,85 0,15 21,43% 0,8500 0,8500 0,5000 30.01 16:21 2020-03-20
OW20O201800 1,30 0,02 1,56% 1,0000 1,3000 1,0000 20.02 11:00 2020-03-20
OW20O201850 2,50 -0,06 -2,34% 2,5000 2,5000 2,5000 04.02 09:05 2020-03-20
OW20O201900 2,80 -0,21 -6,98% 3,0200 3,0200 2,8000 21.02 16:06 2020-03-20
OW20O201950 4,40 0,43 10,83% 4,1600 4,4200 4,0000 21.02 16:21 2020-03-20
OW20O202000 9,30 1,74 23,02% 8,3200 9,5000 7,4800 21.02 17:03 2020-03-20
OW20O202050 18,05 2,91 19,22% 16,2000 18,2100 14,5000 21.02 16:42 2020-03-20
OW20O202100 38,00 5,51 16,96% 33,1200 38,0000 32,0000 21.02 16:42 2020-03-20
OW20O202150 70,00 6,70 10,58% 65,1500 70,0000 62,3000 21.02 16:42 2020-03-20
OW20O202200 109,00 6,00 5,83% 105,0500 115,5500 105,0500 21.02 16:40 2020-03-20
OW20O202250 132,00 -11,85 -8,24% 130,9500 132,0000 130,9500 12.02 12:05 2020-03-20
OW20O202300 178,00 -13,60 -7,10% 179,5000 179,5000 178,0000 12.02 12:08 2020-03-20
OW20O202350 195,05 -11,15 -5,41% 191,0500 195,0500 191,0500 30.12 15:55 2020-03-20
OW20O202400 241,50 -7,35 -2,95% 237,5500 241,5000 237,5500 24.01 14:40 2020-03-20
OW20O202500 337,65 -9,35 -2,69% 337,6500 337,6500 337,6500 24.01 09:36 2020-03-20
OW20O202600 413,55 -25,45 -5,80% 413,5500 413,5500 413,5500 24.09 13:02 2020-03-20
OW20O202700 477,35 -1,65 -0,34% 477,3500 477,3500 477,3500 19.09 14:16 2020-03-20
OW20O202800 635,30 1,00 0,16% 643,4000 644,4000 635,3000 10.01 10:38 2020-03-20
OW20P201750 2,00 0,30 17,65% 2,0000 2,0000 2,0000 03.02 17:00 2020-04-17
OW20P201800 3,67 0,23 6,69% 3,6300 3,6700 3,6300 04.02 16:27 2020-04-17
OW20P201850 3,62 0,88 32,12% 3,6200 3,6200 3,6200 21.02 10:21 2020-04-17
OW20P201900 5,47 0,86 18,66% 5,4700 5,4700 5,4700 21.02 16:20 2020-04-17
OW20P201950 12,00 -2,66 -18,14% 9,3700 12,0000 9,3700 04.02 16:06 2020-04-17
OW20P202000 12,50 0,50 4,17% 12,5000 12,5000 12,5000 20.02 11:36 2020-04-17
OW20P202100 46,97 1,32 2,89% 45,6600 46,9700 45,6600 21.02 10:55 2020-04-17
OW20P202150 73,25 -0,30 -0,41% 74,1500 74,1500 72,3000 21.02 16:28 2020-04-17
OW20P202200 108,70 -1,35 -1,23% 111,0500 111,0500 108,7000 21.02 11:35 2020-04-17
OW20R201700 3,00 0,17 6,01% 3,0000 3,0000 3,0000 19.02 11:33 2020-06-19
OW20R201800 7,19 1,35 23,12% 7,1900 7,1900 7,1900 21.02 16:35 2020-06-19
OW20R201900 15,50 0,95 6,53% 15,5000 15,5000 15,5000 21.02 16:40 2020-06-19
OW20R202000 34,00 1,07 3,25% 32,6800 34,0000 32,6800 21.02 16:41 2020-06-19
OW20R202100 74,45 5,30 7,66% 69,1500 74,4500 69,1500 21.02 16:41 2020-06-19
OW20R202200 129,20 0,70 0,54% 129,1000 129,2000 129,1000 21.02 15:39 2020-06-19
OW20R202300 213,15 12,20 6,07% 215,3000 215,3000 213,1500 10.02 16:11 2020-06-19
OW20R202400 240,60 -21,05 -8,05% 240,6000 240,6000 240,6000 30.12 10:58 2020-06-19
OW20R202500 375,00 -11,60 -3,00% 375,0000 375,0000 375,0000 05.02 10:56 2020-06-19
OW20R202600 447,30 -15,90 -3,43% 447,3000 447,3000 447,3000 23.12 10:37 2020-06-19
OW20R202700 578,00 -3,70 -0,64% 578,0000 578,0000 578,0000 12.02 09:43 2020-06-19
OW20U201700 16,55 2,76 20,01% 14,4000 16,5500 14,4000 03.02 15:56 2020-09-18
OW20U201800 31,60 1,77 5,93% 31,6000 31,6000 31,6000 03.02 09:51 2020-09-18
OW20U201900 35,28 -5,11 -12,65% 35,2800 35,2800 35,2800 19.02 15:21 2020-09-18
OW20U202000 77,00 0,70 0,92% 77,0000 77,0000 77,0000 21.02 10:16 2020-09-18
OW20U202100 126,00 13,45 11,95% 126,0000 126,0000 126,0000 21.02 15:46 2020-09-18
OW20U202200 188,15 21,45 12,87% 194,0000 194,0000 188,1500 21.02 11:10 2020-09-18
OW20U202300 270,00 26,80 11,02% 270,0000 270,0000 270,0000 21.02 08:52 2020-09-18
OW20U202400 352,30 23,05 7,00% 352,3000 352,3000 352,3000 21.02 16:32 2020-09-18
OW20U202500 448,00 -4,35 -0,96% 444,0000 448,0000 444,0000 04.02 16:11 2020-09-18
OW20U202600 538,00 40,35 8,11% 538,0000 538,0000 538,0000 18.02 16:08 2020-09-18
OW20X201700 17,30 0,08 0,46% 17,3000 17,3000 17,3000 21.02 16:44 2020-12-18
OW20X201800 34,90 3,71 11,89% 34,9000 34,9000 34,9000 19.02 12:26 2020-12-18
OW20X201900 48,79 -6,46 -11,69% 49,6100 49,6100 48,7900 12.02 16:24 2020-12-18
OW20X202000 95,60 8,15 9,32% 95,6000 95,6000 95,6000 20.02 10:43 2020-12-18
OW20X202100 146,85 11,10 8,18% 146,8500 146,8500 146,8500 21.02 10:12 2020-12-18
OW20X202200 185,40 1,35 0,73% 185,4000 185,4000 185,4000 13.02 09:04 2020-12-18
OW20X202300 272,95 7,15 2,69% 272,9500 272,9500 272,9500 21.02 09:45 2020-12-18
OW20X202400 342,60 6,75 2,01% 342,6000 342,6000 342,6000 06.02 09:20 2020-12-18
OW20X202600 528,55 23,10 4,57% 528,5500 528,5500 528,5500 13.02 09:08 2020-12-18
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.