Notowania GPW - opcje

Walor AD Kurs AD Zmiana AD Zmiana
procentowa AD
Otwarcie AD Max AD Min AD Czas AD Termin
wykonania AD
OW20C202300 176,25 -27,55 -13,52% 176,2500 176,2500 176,2500 11.04 14:45 2020-03-20
OW20C202500 76,00 -11,30 -12,94% 76,0000 76,0000 76,0000 18.04 13:28 2020-03-20
OW20C202600 48,69 -8,81 -15,32% 51,1000 51,1000 48,6900 18.04 13:31 2020-03-20
OW20C202700 43,19 2,27 5,55% 43,1900 43,1900 43,1900 03.04 11:23 2020-03-20
OW20C202800 19,76 -1,87 -8,65% 24,0000 24,0000 19,7600 09.04 15:39 2020-03-20
OW20D191900 490,30 17,95 3,80% 490,3000 490,3000 490,3000 17.04 10:09 2019-04-18
OW20D191925 465,80 18,40 4,11% 465,8000 465,8000 465,8000 17.04 10:09 2019-04-18
OW20D191950 441,30 18,90 4,47% 441,3000 441,3000 441,3000 17.04 10:09 2019-04-18
OW20D191975 416,80 19,20 4,83% 416,8000 416,8000 416,8000 17.04 10:09 2019-04-18
OW20D192000 392,35 19,75 5,30% 392,3500 392,3500 392,3500 17.04 10:09 2019-04-18
OW20D192025 367,45 19,85 5,71% 367,4500 367,4500 367,4500 17.04 10:09 2019-04-18
OW20D192050 342,45 19,80 6,14% 342,4500 342,4500 342,4500 17.04 10:09 2019-04-18
OW20D192100 265,15 -13,85 -4,96% 267,1500 267,1500 253,5000 18.04 13:51 2019-04-18
OW20D192200 135,00 -29,80 -18,08% 135,0000 135,0000 135,0000 22.03 16:07 2019-04-18
OW20D192250 146,15 4,05 2,85% 146,1500 146,1500 146,1500 05.04 09:44 2019-04-18
OW20D192275 79,00 22,65 40,20% 79,0000 79,0000 79,0000 01.04 11:42 2019-04-18
OW20D192300 59,55 -19,20 -24,38% 60,0000 62,1500 59,1500 18.04 16:03 2019-04-18
OW20D192325 42,00 -4,74 -10,14% 42,0000 42,0000 42,0000 15.04 09:43 2019-04-18
OW20D192350 11,00 -19,46 -63,89% 18,0000 18,0000 9,0000 18.04 17:00 2019-04-18
OW20D192375 0,19 -12,05 -98,45% 5,2000 5,2000 0,1900 18.04 17:00 2019-04-18
OW20D192400 0,19 -4,17 -95,64% 3,5000 3,8900 0,1900 18.04 15:59 2019-04-18
OW20D192425 0,30 -1,24 -80,52% 0,5100 0,5100 0,1000 18.04 15:32 2019-04-18
OW20D192450 0,38 -0,28 -42,42% 0,0700 0,3800 0,0700 18.04 15:32 2019-04-18
OW20D192475 0,29 -0,07 -19,44% 0,2900 0,2900 0,2900 18.04 09:22 2019-04-18
OW20D192500 0,25 -0,13 -34,21% 0,2500 0,2500 0,2500 18.04 08:45 2019-04-18
OW20D192525 0,50 -0,54 -51,92% 0,5000 0,5000 0,5000 29.03 09:17 2019-04-18
OW20D192550 0,39 0,18 85,71% 0,3900 0,3900 0,3900 18.04 09:10 2019-04-18
OW20D192600 0,20 -0,22 -52,38% 0,2000 0,2000 0,2000 17.04 16:39 2019-04-18
OW20D192650 0,29 -0,01 -3,33% 0,2900 0,2900 0,2900 18.04 09:29 2019-04-18
OW20D192700 0,05 -0,31 -86,11% 0,0500 0,0500 0,0500 08.04 16:20 2019-04-18
OW20D192750 4,00 -0,32 -7,41% 3,7900 4,0000 3,7900 24.01 11:20 2019-04-18
OW20D192800 2,50 0,01 0,40% 2,5000 2,5000 2,5000 24.01 11:24 2019-04-18
OW20E192100 257,80 -24,45 -8,66% 256,8000 257,8000 256,8000 18.04 13:52 2019-05-17
OW20E192200 171,00 9,05 5,59% 164,2500 171,0000 164,2500 08.04 16:35 2019-05-17
OW20E192250 167,00 -2,65 -1,56% 166,8000 167,0000 166,8000 04.04 09:33 2019-05-17
OW20E192300 73,00 -20,85 -22,22% 73,0000 73,0000 73,0000 18.04 16:16 2019-05-17
OW20E192350 44,57 -13,53 -23,29% 39,6300 44,8000 39,6300 18.04 16:46 2019-05-17
OW20E192400 21,75 -9,38 -30,13% 22,0000 22,0000 20,1000 18.04 16:49 2019-05-17
OW20E192450 9,00 -5,63 -38,48% 14,7000 14,7000 7,0100 18.04 16:45 2019-05-17
OW20E192500 3,50 -1,99 -36,25% 5,9500 5,9500 3,5000 18.04 16:35 2019-05-17
OW20E192550 3,00 0,42 16,28% 3,0000 3,0000 3,0000 18.04 13:42 2019-05-17
OW20E192600 3,00 0,96 47,06% 3,0000 3,0000 3,0000 10.04 13:41 2019-05-17
OW20E192650 1,36 -0,58 -29,90% 1,3600 1,3600 1,3600 19.03 11:31 2019-05-17
OW20E192700 2,74 -1,29 -32,01% 2,7400 2,7400 2,7400 21.02 09:44 2019-05-17
OW20F191700 641,85 15,15 2,42% 641,8500 641,8500 641,8500 15.03 16:07 2019-06-21
OW20F191800 542,70 14,45 2,74% 542,7000 542,7000 542,7000 15.03 15:37 2019-06-21
OW20F191900 441,35 11,25 2,62% 441,3500 441,3500 441,3500 15.03 16:41 2019-06-21
OW20F192000 346,70 14,05 4,22% 346,7000 346,7000 346,7000 15.03 16:48 2019-06-21
OW20F192050 308,75 -2,20 -0,71% 308,7500 308,7500 308,7500 08.04 10:43 2019-06-21
OW20F192100 261,65 -2,25 -0,85% 261,6500 261,6500 261,6500 08.04 10:43 2019-06-21
OW20F192150 215,80 -2,95 -1,35% 215,8000 215,8000 215,8000 08.04 10:43 2019-06-21
OW20F192200 172,30 -3,90 -2,21% 172,3000 172,3000 172,3000 08.04 10:43 2019-06-21
OW20F192250 132,10 -4,35 -3,19% 132,1000 132,1000 132,1000 08.04 10:43 2019-06-21
OW20F192300 105,00 -8,20 -7,24% 105,0000 105,0000 105,0000 18.04 09:17 2019-06-21
OW20F192350 66,25 -2,35 -3,43% 66,2500 66,2500 66,2500 16.04 13:34 2019-06-21
OW20F192400 38,00 -14,15 -27,13% 42,0000 42,0000 38,0000 18.04 16:23 2019-06-21
OW20F192450 33,00 4,00 13,79% 33,0000 33,0000 33,0000 17.04 10:07 2019-06-21
OW20F192500 12,00 -4,95 -29,20% 13,0000 13,0000 12,0000 18.04 16:23 2019-06-21
OW20F192550 16,90 -1,00 -5,59% 16,9000 16,9000 16,9000 04.04 11:29 2019-06-21
OW20F192600 3,00 -1,89 -38,65% 3,0000 3,0000 3,0000 18.04 13:15 2019-06-21
OW20F192650 3,50 0,51 17,06% 3,4000 3,5000 3,4000 17.04 12:46 2019-06-21
OW20F192700 1,00 -1,04 -50,98% 1,0000 1,0000 1,0000 18.04 16:15 2019-06-21
OW20F192800 0,50 -0,57 -53,27% 0,5000 0,5000 0,5000 01.04 14:14 2019-06-21
OW20I191700 623,75 -16,55 -2,58% 623,7500 623,7500 623,7500 18.03 10:32 2019-09-20
OW20I191800 503,45 -42,10 -7,72% 503,4500 503,4500 503,4500 18.03 10:19 2019-09-20
OW20I191900 417,10 -34,10 -7,56% 420,4000 420,4000 417,1000 19.03 15:52 2019-09-20
OW20I192000 327,10 -38,55 -10,54% 327,1000 327,1000 327,1000 18.03 10:28 2019-09-20
OW20I192100 300,75 -25,85 -7,91% 300,7500 300,7500 300,7500 04.04 11:49 2019-09-20
OW20I192200 174,50 -36,35 -17,24% 174,5000 174,5000 174,5000 19.03 15:53 2019-09-20
OW20I192300 99,75 -55,95 -35,93% 99,7500 99,7500 99,7500 18.04 16:02 2019-09-20
OW20I192400 71,40 -13,20 -15,60% 71,4000 71,4000 71,4000 09.04 12:05 2019-09-20
OW20I192500 34,00 -0,51 -1,48% 34,0000 34,0000 34,0000 17.04 16:30 2019-09-20
OW20I192600 15,90 1,86 13,25% 15,9000 15,9000 15,9000 16.04 09:58 2019-09-20
OW20I192700 12,49 0,26 2,13% 12,4900 12,4900 12,4900 04.04 14:07 2019-09-20
OW20I192800 3,00 -0,58 -16,20% 3,0000 3,0000 3,0000 18.04 11:48 2019-09-20
OW20L191900 480,00 -16,25 -3,27% 480,0000 480,0000 480,0000 30.01 14:27 2019-12-20
OW20L192300 135,45 -9,85 -6,78% 135,4500 135,4500 135,4500 29.03 15:22 2019-12-20
OW20L192400 109,15 -4,55 -4,00% 109,1500 109,1500 109,1500 17.04 11:24 2019-12-20
OW20L192500 59,85 -3,70 -5,82% 59,8500 59,8500 59,8500 18.04 13:28 2019-12-20
OW20L192600 35,20 -3,04 -7,95% 36,4500 36,4500 35,2000 18.04 13:30 2019-12-20
OW20L192700 20,71 -0,06 -0,29% 20,7100 20,7100 20,7100 15.04 11:34 2019-12-20
OW20L192800 10,00 -1,94 -16,25% 10,0000 10,0000 10,0000 18.04 10:18 2019-12-20
OW20O201900 24,60 -0,48 -1,91% 24,6000 24,6000 24,6000 16.04 15:19 2020-03-20
OW20O202000 36,79 -3,75 -9,25% 36,7900 36,7900 36,7900 16.04 15:19 2020-03-20
OW20O202100 51,20 -7,55 -12,85% 51,2000 51,2000 51,2000 17.04 09:26 2020-03-20
OW20O202200 119,55 -1,40 -1,16% 119,5500 119,5500 119,5500 29.03 15:16 2020-03-20
OW20O202300 117,80 -17,70 -13,06% 117,8000 117,8000 117,8000 03.04 12:03 2020-03-20
OW20O202400 183,00 -0,95 -0,52% 183,0000 183,0000 183,0000 08.04 14:10 2020-03-20
OW20O202700 373,00 0,70 0,19% 373,0000 373,0000 373,0000 03.04 16:33 2020-03-20
OW20P191950 0,50 -1,32 -72,53% 0,5000 0,5000 0,5000 08.03 09:14 2019-04-18
OW20P192000 0,50 -0,18 -26,47% 0,5000 0,5000 0,5000 08.04 15:53 2019-04-18
OW20P192050 1,00 -0,54 -35,06% 1,0000 1,0000 1,0000 26.03 16:31 2019-04-18
OW20P192100 0,70 -0,79 -53,02% 0,7000 0,7000 0,7000 01.04 11:11 2019-04-18
OW20P192125 0,64 -1,26 -66,32% 0,6400 0,6400 0,6400 02.04 13:05 2019-04-18
OW20P192150 0,28 -0,44 -61,11% 0,2800 0,2800 0,2800 15.04 16:26 2019-04-18
OW20P192175 0,50 -1,39 -73,54% 0,5000 0,5000 0,5000 02.04 10:44 2019-04-18
OW20P192200 0,01 -0,27 -96,43% 0,0100 0,0100 0,0100 17.04 12:07 2019-04-18
OW20P192225 1,00 -0,91 -47,64% 1,0000 1,0000 1,0000 08.04 15:23 2019-04-18
OW20P192250 0,39 -0,37 -48,68% 0,3900 12,3000 0,3900 18.04 11:23 2019-04-18
OW20P192275 0,06 -0,67 -91,78% 0,1000 0,1000 0,0600 16.04 16:15 2019-04-18
OW20P192300 0,01 -0,35 -97,22% 0,2500 0,2500 0,0100 18.04 14:52 2019-04-18
OW20P192325 0,41 0,04 10,81% 0,4100 0,4100 0,4100 18.04 10:54 2019-04-18
OW20P192350 0,18 -1,87 -91,22% 5,0000 5,5000 0,1800 18.04 17:00 2019-04-18
OW20P192375 14,90 6,06 68,55% 12,2100 19,1900 12,2100 18.04 17:03 2019-04-18
OW20P192400 39,90 13,94 53,70% 41,5800 41,5800 38,6200 18.04 16:33 2019-04-18
OW20P192425 58,70 -9,70 -14,18% 58,7000 58,7000 58,7000 16.04 15:39 2019-04-18
OW20P192450 79,00 -31,95 -28,80% 100,0000 100,0000 79,0000 02.04 13:00 2019-04-18
OW20P192500 97,00 2,35 2,48% 97,0000 97,0000 97,0000 04.04 09:52 2019-04-18
OW20Q192000 1,50 -0,24 -13,79% 1,5000 1,5000 1,5000 12.04 15:20 2019-05-17
OW20Q192050 3,10 0,71 29,71% 3,1000 3,1000 3,1000 29.03 16:49 2019-05-17
OW20Q192100 1,07 -1,48 -58,04% 1,0700 1,0700 1,0700 08.04 15:24 2019-05-17
OW20Q192150 2,00 -0,24 -10,71% 2,0000 2,0000 2,0000 17.04 16:49 2019-05-17
OW20Q192200 2,00 -1,13 -36,10% 4,4000 4,4000 2,0000 18.04 17:04 2019-05-17
OW20Q192250 5,55 0,50 9,90% 5,5500 5,5500 5,5500 18.04 13:48 2019-05-17
OW20Q192300 13,99 1,10 8,53% 17,7900 17,7900 13,6400 18.04 16:10 2019-05-17
OW20Q192350 28,00 0,91 3,36% 29,5300 33,8100 27,6100 18.04 16:49 2019-05-17
OW20Q192400 45,00 -9,95 -18,11% 42,6000 45,0000 42,6000 17.04 15:33 2019-05-17
OW20Q192450 94,60 11,15 13,36% 94,9000 94,9000 94,6000 18.04 13:02 2019-05-17
OW20R191700 0,90 -0,11 -10,89% 0,9000 0,9000 0,9000 27.03 16:45 2019-06-21
OW20R191800 2,00 0,98 96,08% 2,0000 2,0000 2,0000 27.03 11:33 2019-06-21
OW20R191900 1,50 0,63 72,41% 1,5000 1,5000 1,5000 12.04 10:56 2019-06-21
OW20R192000 1,02 -1,16 -53,21% 1,4000 1,4000 1,0200 16.04 14:08 2019-06-21
OW20R192050 2,13 -0,75 -26,04% 2,1300 2,1300 2,1300 10.04 16:33 2019-06-21
OW20R192100 4,26 0,52 13,90% 4,2600 4,2600 4,2600 17.04 10:07 2019-06-21
OW20R192150 7,40 -0,54 -6,80% 7,2600 7,4000 7,2600 12.04 16:27 2019-06-21
OW20R192200 12,05 1,75 16,99% 12,0000 12,0500 12,0000 18.04 16:04 2019-06-21
OW20R192250 18,95 1,11 6,22% 19,8600 19,8600 18,9500 18.04 15:47 2019-06-21
OW20R192300 32,09 2,83 9,67% 32,9000 33,3900 32,0900 18.04 13:15 2019-06-21
OW20R192350 59,35 7,85 15,24% 59,3500 59,3500 59,3500 15.04 15:16 2019-06-21
OW20R192400 79,80 11,90 17,53% 79,8000 79,8000 79,8000 18.04 14:06 2019-06-21
OW20R192450 114,00 3,60 3,26% 114,0000 114,0000 114,0000 16.04 13:41 2019-06-21
OW20R192500 169,20 -23,50 -12,20% 169,2000 169,2000 169,2000 01.04 11:17 2019-06-21
OW20R192600 220,80 -35,20 -13,75% 220,8000 220,8000 220,8000 02.04 15:33 2019-06-21
OW20R192700 462,75 -3,85 -0,83% 462,7500 462,7500 462,7500 22.11 11:46 2019-06-21
OW20U191700 3,07 -0,97 -24,01% 3,0700 3,0700 3,0700 28.03 10:24 2019-09-20
OW20U191800 3,70 0,28 8,19% 3,7000 3,7000 3,7000 10.04 10:14 2019-09-20
OW20U191900 5,83 -0,95 -14,01% 5,8300 5,8300 5,8300 17.04 09:48 2019-09-20
OW20U192000 12,36 -0,44 -3,44% 12,3600 12,3600 12,3600 18.04 15:29 2019-09-20
OW20U192100 27,00 1,73 6,85% 27,0000 27,0000 23,8000 04.04 15:54 2019-09-20
OW20U192200 49,06 -5,29 -9,73% 49,0600 49,0600 49,0600 16.04 10:10 2019-09-20
OW20U192300 88,60 9,15 11,52% 88,6000 88,6000 88,6000 11.04 16:48 2019-09-20
OW20U192400 140,45 26,75 23,53% 140,4500 140,4500 140,4500 18.04 16:01 2019-09-20
OW20U192500 222,00 21,05 10,48% 222,0000 222,0000 222,0000 19.03 09:37 2019-09-20
OW20U192600 308,45 28,65 10,24% 308,4500 308,4500 308,4500 18.03 10:27 2019-09-20
OW20U192700 359,00 27,55 8,31% 359,0000 359,0000 359,0000 24.01 09:45 2019-09-20
OW20X191900 16,81 2,21 15,14% 16,8100 16,8100 16,8100 18.04 15:56 2019-12-20
OW20X192000 26,76 -0,42 -1,55% 26,7600 26,7600 26,7600 17.04 14:04 2019-12-20
OW20X192100 47,69 -3,51 -6,86% 45,8300 47,6900 45,8300 09.04 16:03 2019-12-20
OW20X192200 69,50 -4,55 -6,14% 69,5000 69,5000 69,5000 12.04 12:34 2019-12-20
OW20X192300 109,00 1,70 1,58% 109,0000 109,0000 109,0000 11.04 15:16 2019-12-20
OW20X192400 158,75 11,05 7,48% 158,7500 158,7500 158,7500 17.04 11:28 2019-12-20
OW20X192500 235,55 9,75 4,32% 235,5500 235,5500 235,5500 02.04 14:27 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.