Inwestor WojtekBankier VoiceGPWWalutySurowceŚwiatNBPAlertNewsletterSmart Bankier. Finanse dla kumatych. Porównaj.Subskrybuj
REKLAMA
WAKACJE NA GIEŁDZIE

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - opcje

Filtruj
Data ostatniej aktualizacji:Śr. 22.07.2026, 09:46
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%-11,718 476,00847,6847,6847,62026-07-15 10:522027-03-18
OW20C273100582,35-8,10%-51,35364 072,50583,75583,75582,352026-04-162027-03-18
OW20C273200632,45-1,66%-10,6516 324,50632,45632,45632,452026-07-14 10:162027-03-18
OW20C273300556,45-3,99%-23,115 564,50556,45556,45556,452026-07-17 16:212027-03-18
OW20C273400414,95-2,10%-8,914 149,50414,95414,95414,952026-07-072027-03-18
OW20C273500384,8-9,58%-40,7517 696,00384,8384,8384,82026-07-17 16:422027-03-18
OW20C273600250,0-2,21%-5,6512 500,00250,0250,0250,02026-06-092027-03-18
OW20C273700210,0-2,17%-4,6512 100,00210,0210,0210,02026-06-242027-03-18
OW20C273800247,8+3,23%7,7512 478,00247,8247,8247,82026-07-16 14:092027-03-18
OW20C273900193,25+4,35%8,0511 932,50193,25193,25193,252026-07-16 14:232027-03-18
OW20C274000140,0+4,09%5,522 700,00130,0140,0130,02026-07-14 14:412027-03-18
OW20C274100100,0-9,38%-10,3511 000,00100,0100,0100,02026-07-17 10:322027-03-18
OW20C27420072,95-10,82%-8,851729,5072,9572,9572,952026-07-17 11:562027-03-18
OW20F273300559,55+6,53%34,315 595,50559,55559,55559,552026-07-14 14:392027-06-17
OW20F273500394,65-0,04%-0,1513 946,50394,65394,65394,652026-07-17 16:222027-06-17
OW20F273600334,65+5,50%17,4513 346,50334,65334,65334,652026-07-14 10:172027-06-17
OW20F273700275,45+7,18%18,4512 754,50275,45275,45275,452026-07-14 10:212027-06-17
OW20F273800270,0+19,92%44,8512 700,00270,0270,0270,02026-07-21 16:232027-06-17
OW20F273900220,0+10,94%21,712 200,00220,0220,0220,02026-07-21 16:232027-06-17
OW20F274000180,0+12,08%19,411 800,00180,0180,0180,02026-07-21 16:372027-06-17
OW20F274100145,0+12,93%16,611 450,00145,0145,0145,02026-07-21 16:372027-06-17
OW20F274200115,0+10,00%10,4533 401,00110,2115,0110,22026-07-21 16:362027-06-17
OW20G263300497,85-4,29%-22,3124 892,50497,85497,85497,852026-07-15 14:542026-07-16
OW20G263350447,85-4,92%-23,15122 392,50447,85447,85447,852026-07-15 14:552026-07-16
OW20G263375198,35-30,65%-87,6511 983,50198,35198,35198,352026-06-242026-07-16
OW20G263400397,35-5,63%-23,7119 867,50397,35397,35397,352026-07-15 14:552026-07-16
OW20G263500338,95+11,26%34,3237 404,50340,95340,95338,952026-07-16 13:222026-07-16
OW20G26352576,15-14,00%-12,41761,5076,1576,1576,152026-06-302026-07-16
OW20G263550226,05+1,19%2,6524 531,00227,05227,05226,052026-07-13 16:302026-07-16
OW20G263575201,15+1,16%2,312 011,50201,15201,15201,152026-07-13 16:302026-07-16
OW20G263600236,0+15,40%31,514 720,00236,0236,0236,02026-07-16 12:362026-07-16
OW20G26362544,69-41,62%-31,8641 706,7040,9944,6940,992026-07-082026-07-16
OW20G263650112,0-23,50%-34,411 120,00112,0112,0112,02026-07-17 10:112026-07-16
OW20G263675102,0+114,87%54,5332 412,0066,0102,066,02026-07-10 14:492026-07-16
OW20G26370059,9-38,06%-36,895 481,2058,059,944,012026-07-17 16:112026-07-16
OW20G26372536,79-49,01%-35,3655 312,8033,1136,7917,992026-07-17 16:372026-07-16
OW20G26375010,0-79,24%-38,179333 495,7020,030,02,02026-07-17 16:352026-07-16
OW20G2637750,49-98,27%-27,86235 516,408,013,00,492026-07-17 16:242026-07-16
OW20G2638000,15-98,82%-12,6271 587,103,05,50,152026-07-17 16:142026-07-16
OW20G2638250,3-94,39%-5,056105,501,051,20,32026-07-17 12:342026-07-16
OW20G2638500,3-87,01%-2,016138,301,391,390,32026-07-17 15:272026-07-16
OW20G2638751,0-55,95%-1,279312,205,15,621,02026-07-16 15:492026-07-16
OW20G2639000,34-80,00%-1,36560,900,950,950,22026-07-17 14:102026-07-16
OW20G2639501,1-12,70%-0,16344,001,11,11,12026-07-15 10:402026-07-16
OW20G2640000,59+25,53%0,1215,900,590,590,592026-07-10 16:462026-07-16
OW20G2640500,2-66,10%-0,3912,000,20,20,22026-07-17 09:382026-07-16
OW20G2641000,01-93,75%-0,1510,800,010,010,012026-07-14 15:212026-07-16
OW20H263500195,0-10,90%-23,8511 950,00195,0195,0195,02026-07-082026-08-20
OW20H263550157,0-13,85%-25,2511 570,00157,0157,0157,02026-07-082026-08-20
OW20H263600240,0+10,80%23,4415 852,00216,6240,0216,62026-07-21 11:032026-08-20
OW20H263650156,4-21,76%-43,511 564,00156,4156,4156,42026-07-16 16:232026-08-20
OW20H263700142,30,00%0,038 538,00142,3142,3142,32026-07-21 17:042026-08-20
OW20H26375083,85-12,15%-11,6214 312,5092,092,083,852026-07-20 14:282026-08-20
OW20H26380095,0+53,97%33,354 251,0082,495,081,02026-07-21 16:442026-08-20
OW20H26382577,0+50,10%25,713 080,0077,077,077,02026-07-21 16:482026-08-20
OW20H26385061,7+46,00%19,44128 647,0059,065,754,02026-07-21 16:202026-08-20
OW20H26387538,58+14,68%4,942766,2038,0438,5838,042026-07-20 13:422026-08-20
OW20H26390045,76+62,85%17,661910 056,5039,7345,7636,12026-07-21 16:462026-08-20
OW20H26392537,32+65,50%14,771373,2037,3237,3237,322026-07-21 16:212026-08-20
OW20H26395033,4+1,33%0,4411 002,0033,433,433,42026-07-22 09:182026-08-20
OW20H26397521,22-20,49%-5,4712 122,0021,2221,2221,222026-07-22 09:092026-08-20
OW20H26400020,47+83,75%9,33157 384,208,2120,478,212026-07-21 16:492026-08-20
OW20H26405012,5+87,69%5,847930,708,6512,58,652026-07-21 16:482026-08-20
OW20H26407510,7+110,22%5,612209,4010,2410,710,242026-07-21 16:472026-08-20
OW20H2641006,68+71,72%2,79101 048,604,86,684,82026-07-21 16:392026-08-20
OW20H2641503,35+58,77%1,248270,002,493,352,492026-07-21 16:412026-08-20
OW20H2642001,99+44,20%0,615108,301,991,991,42026-07-21 16:482026-08-20
OW20I2624001 235,55-2,90%-36,9112 355,501 235,551 235,551 235,552026-06-192026-09-17
OW20I262500745,25-11,20%-93,9517 452,50745,25745,25745,252026-03-192026-09-17
OW20I262600980,5-10,94%-120,419 805,00980,5980,5980,52026-04-202026-09-17
OW20I262700269,55+8,14%20,312 695,50269,55269,55269,552025-09-232026-09-17
OW20I262800485,0-22,59%-141,55133 950,00485,0485,0485,02026-03-032026-09-17
OW20I262900485,45-2,66%-13,2514 854,50485,45485,45485,452026-01-232026-09-17
OW20I263000754,15+8,39%58,417 541,50754,15754,15754,152026-07-10 14:492026-09-17
OW20I263100639,0-6,08%-41,4212 952,00656,2656,2639,02026-07-13 15:202026-09-17
OW20I263200608,95-1,21%-7,45124 358,00608,95608,95608,952026-07-16 12:512026-09-17
OW20I263300461,4-5,19%-25,2514 614,00461,4461,4461,42026-07-20 09:552026-09-17
OW20I263400366,95-13,39%-56,75114 678,00366,95366,95366,952026-07-17 11:292026-09-17
OW20I263500296,0-5,72%-17,95123 680,00296,0296,0296,02026-07-20 13:522026-09-17
OW20I263550126,0-39,77%-83,211 260,00126,0126,0126,02026-07-082026-09-17
OW20I263600215,1-9,45%-22,4518 604,00215,1215,1215,12026-07-20 11:532026-09-17
OW20I263700144,0-17,74%-31,0522 880,00144,0144,0144,02026-07-13 12:292026-09-17
OW20I263750120,0-6,61%-8,511 200,00120,0120,0120,02026-07-20 11:442026-09-17
OW20I263800106,70,00%0,011 067,00106,7106,7106,72026-07-21 09:212026-09-17
OW20I26385089,95+31,51%21,551899,5089,9589,9589,952026-07-21 16:232026-09-17
OW20I26390063,5+23,66%12,1521 371,0073,673,663,52026-07-21 14:162026-09-17
OW20I26395054,3-6,46%-3,7511 086,0054,354,354,32026-07-22 09:452026-09-17
OW20I26400040,44+49,34%13,3631 114,8035,3640,4435,362026-07-21 16:252026-09-17
OW20I26405026,06+36,44%6,962513,5025,2926,0625,292026-07-21 10:022026-09-17
OW20I26410020,17+53,62%7,042380,9017,9220,1717,922026-07-21 16:242026-09-17
OW20I2641509,12+13,57%1,09191,209,129,129,122026-07-20 09:372026-09-17
OW20I2642007,9+34,81%2,044272,506,257,96,12026-07-21 14:322026-09-17
OW20J263700164,6-18,39%-37,134 773,00152,7164,6152,72026-07-20 09:372026-10-15
OW20J26415026,6+37,75%7,291266,0026,626,626,62026-07-21 16:232026-10-15
OW20L262700951,45-3,37%-33,219 514,50951,45951,45951,452026-06-192026-12-17
OW20L262800642,95+4,03%24,9112 859,00642,95642,95642,952026-01-292026-12-17
OW20L263100621,0-1,14%-7,1516 210,00621,0621,0621,02026-06-222026-12-17
OW20L263200607,65-1,02%-6,25212 182,50610,6610,6607,652026-07-13 11:072026-12-17
OW20L263300512,95-2,79%-14,715 129,50512,95512,95512,952026-07-13 12:302026-12-17
OW20L263400300,0+1,95%5,7513 000,00300,0300,0300,02026-06-252026-12-17
OW20L263500389,8-0,71%-2,8123 388,00389,8389,8389,82026-07-16 12:472026-12-17
OW20L263600312,8-2,13%-6,813 128,00312,8312,8312,82026-07-16 12:412026-12-17
OW20L263700189,90,00%0,011 899,00189,9189,9189,92026-06-192026-12-17
OW20L263800170,0+4,20%6,8511 700,00170,0170,0170,02026-07-20 10:272026-12-17
OW20L26390072,9+3,18%2,251729,0072,972,972,92026-06-292026-12-17
OW20L264000111,0+31,52%26,614 440,00111,0111,0111,02026-07-21 16:362026-12-17
OW20L26410070,0-2,85%-2,051700,0070,070,070,02026-07-15 13:072026-12-17
OW20L26420040,44-6,97%-3,031404,4040,4440,4440,442026-07-17 16:262026-12-17
OW20O27280012,26+12,58%1,371122,6012,2612,2612,262026-07-15 10:182027-03-18
OW20O27290048,48+0,98%0,4711 939,2048,4848,4848,482026-04-212027-03-18
OW20O27300039,24-6,35%-2,661784,8039,2439,2439,242026-06-152027-03-18
OW20O27310041,35-11,19%-5,211413,5041,3541,3541,352026-07-09 02:002027-03-18
OW20O27320040,89-4,15%-1,772829,9042,142,140,892026-07-16 13:032027-03-18
OW20O27330065,85+14,12%8,1511 317,0065,8565,8565,852026-07-17 16:282027-03-18
OW20O27340082,85+2,22%1,81828,5082,8582,8582,852026-07-20 16:232027-03-18
OW20O27350098,45-9,22%-10,021 999,50101,5101,598,452026-07-13 12:002027-03-18
OW20O273600181,5+8,75%14,611 815,00181,5181,5181,52026-07-072027-03-18
OW20O273700170,0+7,26%11,511 700,00170,0170,0170,02026-07-16 16:492027-03-18
OW20R27320057,9-11,33%-7,411 158,0057,957,957,92026-07-21 14:362027-06-17
OW20R273300115,0-4,37%-5,2511 150,00115,0115,0115,02026-07-072027-06-17
OW20R273400106,55+2,26%2,3511 065,50106,55106,55106,552026-07-16 10:352027-06-17
OW20R273500131,45+0,34%0,4511 314,50131,45131,45131,452026-07-17 16:292027-06-17
OW20R273600160,0-2,32%-3,824 795,00159,75160,0159,752026-07-21 13:032027-06-17
OW20R273700184,65-12,16%-25,5511 846,50184,65184,65184,652026-07-14 16:032027-06-17
OW20S2631000,3-83,52%-1,5239,000,30,30,32026-07-10 15:232026-07-16
OW20S2631500,3-80,52%-1,2426,000,30,30,32026-07-10 14:382026-07-16
OW20S2632001,1+61,76%0,42122,001,11,11,12026-07-032026-07-16
OW20S2632500,2-54,55%-0,2414,000,20,20,22026-07-15 14:262026-07-16
OW20S2632753,31+37,34%0,92139,203,993,993,312026-07-012026-07-16
OW20S2633000,2+17,65%0,0314,000,20,20,22026-07-17 10:472026-07-16
OW20S2633251,49-24,75%-0,49114,901,491,491,492026-07-032026-07-16
OW20S2633502,0+173,97%1,272240,200,022,00,022026-07-10 14:502026-07-16
OW20S2634000,2-59,18%-0,2914,000,20,20,22026-07-13 17:002026-07-16
OW20S2634251,99+30,92%0,47119,901,991,991,992026-07-082026-07-16
OW20S2634500,3-43,40%-0,2326,000,30,30,32026-07-14 13:162026-07-16
OW20S2634751,0+49,25%0,33220,001,01,01,02026-07-13 12:132026-07-16
OW20S2635000,2-45,95%-0,17216,000,20,20,22026-07-15 16:012026-07-16
OW20S2635251,0-62,41%-1,66110,001,01,01,02026-07-10 11:562026-07-16
OW20S2635500,25-79,34%-0,9617,500,250,250,252026-07-16 11:422026-07-16
OW20S2635750,5+72,41%0,21110,000,50,50,52026-07-17 09:042026-07-16
OW20S2636000,29+70,59%0,12155,100,290,290,292026-07-17 15:182026-07-16
OW20S2636252,0-54,34%-2,386261,704,054,052,02026-07-13 11:032026-07-16
OW20S2636500,5+85,19%0,2315,000,50,50,52026-07-17 09:442026-07-16
OW20S2636751,0+75,44%0,43110,001,01,01,02026-07-16 15:222026-07-16
OW20S2637000,2-64,29%-0,3611227,900,990,990,22026-07-17 15:512026-07-16
OW20S2637251,0-1,96%-0,0220492,201,82,991,02026-07-17 15:462026-07-16
OW20S2637500,15-92,57%-1,87858 342,904,2110,80,112026-07-17 16:462026-07-16
OW20S26377513,51+87,64%6,316112 774,2019,031,28,02026-07-17 16:482026-07-16
OW20S26380040,35+143,22%23,764024 930,6039,053,1525,02026-07-17 16:242026-07-16
OW20S26382572,9+113,22%38,7165 320,0050,172,950,12026-07-17 14:492026-07-16
OW20S26385075,0+33,57%18,8522 335,0079,2579,2575,02026-07-17 11:272026-07-16
OW20S26387512,0-83,58%-61,11838 040,2077,877,810,02026-07-16 15:112026-07-16
OW20S263900150,0+42,11%44,4511 500,00150,0150,0150,02026-07-17 15:012026-07-16
OW20T2631501,7-12,82%-0,25476,002,52,51,72026-07-16 13:312026-08-20
OW20T2632003,0+57,07%1,09260,001,53,01,52026-07-17 16:172026-08-20
OW20T2632501,0-19,35%-0,24110,001,01,01,02026-07-21 13:182026-08-20
OW20T2633002,49-13,54%-0,39124,902,492,492,492026-07-21 13:122026-08-20
OW20T2633503,71-6,31%-0,25174,203,713,713,712026-07-21 10:052026-08-20
OW20T2633755,1-21,17%-1,37151,005,15,15,12026-07-20 13:442026-08-20
OW20T2634002,35-58,84%-3,367666,604,674,782,352026-07-21 16:222026-08-20
OW20T2634504,1-51,25%-4,317297,403,995,53,52026-07-21 15:092026-08-20
OW20T2635008,0-34,91%-4,299871,608,09,47,012026-07-21 15:182026-08-20
OW20T26355012,0-34,32%-6,273372,1013,2113,2112,02026-07-21 11:492026-08-20
OW20T26360012,99-15,37%-2,361129,9012,9912,9912,992026-07-22 09:192026-08-20
OW20T26362520,67-33,64%-10,481206,7020,6720,6720,672026-07-21 09:232026-08-20
OW20T26365020,97-6,80%-1,5331 639,1020,220,9720,22026-07-22 09:402026-08-20
OW20T26370029,18-9,60%-3,121 709,4035,4435,4429,182026-07-22 09:192026-08-20
OW20T26375045,13-2,15%-0,992931,3048,048,045,132026-07-22 09:362026-08-20
OW20T26380064,2+0,16%0,11642,0064,264,264,22026-07-22 08:472026-08-20
OW20T263825106,05+6,85%6,811 060,50106,05106,05106,052026-07-20 14:022026-08-20
OW20T26385085,0+40,73%24,643 233,5079,0585,079,052026-07-22 09:412026-08-20
OW20T263900121,0-11,32%-15,4556 565,50138,9138,9121,02026-07-21 11:192026-08-20
OW20U2624001,0+35,14%0,262200,001,01,01,02026-06-242026-09-17
OW20U2625001,5-15,73%-0,281150,001,51,51,52026-06-262026-09-17
OW20U2626000,99-17,50%-0,2119,900,990,990,992026-06-242026-09-17
OW20U2627002,15-25,35%-0,731215,002,152,152,152026-06-222026-09-17
OW20U2628002,5+86,57%1,16125,002,52,52,52026-07-20 11:272026-09-17
OW20U2628504,05-34,78%-2,16140,504,054,054,052026-06-252026-09-17
OW20U2629002,0-6,98%-0,151400,002,02,02,02026-07-09 02:002026-09-17
OW20U2630003,0+74,42%1,28130,003,03,03,02026-07-21 10:012026-09-17
OW20U2630504,35-31,28%-1,98143,504,354,354,352026-07-032026-09-17
OW20U2631002,49-11,07%-0,312134,702,02,492,02026-07-21 16:002026-09-17
OW20U2631503,0-20,84%-0,79190,003,03,03,02026-07-21 11:512026-09-17
OW20U2632005,0-7,41%-0,44202,405,545,544,72026-07-21 10:032026-09-17
OW20U2632503,7-45,19%-3,05277,104,014,013,72026-07-21 16:462026-09-17
OW20U2633006,5-33,40%-3,264427,507,957,956,42026-07-21 15:092026-09-17
OW20U2633509,0-33,48%-4,533272,508,759,58,752026-07-21 10:272026-09-17
OW20U26340012,97-29,09%-5,3261 666,2013,7513,9512,252026-07-21 15:092026-09-17
OW20U26345016,03-33,65%-8,1361 382,9018,6818,6816,032026-07-21 16:462026-09-17
OW20U26350020,03-11,29%-2,552402,9020,2620,2620,032026-07-22 09:242026-09-17
OW20U26355032,0-22,20%-9,133932,9029,2932,029,292026-07-21 12:572026-09-17
OW20U26360041,95-20,70%-10,9562 414,2040,441,9537,692026-07-21 13:222026-09-17
OW20U26365063,0-18,92%-14,722 060,0071,571,563,02026-07-20 12:152026-09-17
OW20U26370063,4-24,75%-20,8563 966,5067,068,063,42026-07-21 16:212026-09-17
OW20U26375074,5-7,17%-5,7511 490,0074,574,574,52026-07-22 09:462026-09-17
OW20U263800106,2-5,52%-6,222 213,50115,15115,15106,22026-07-21 10:132026-09-17
OW20U263900335,0+21,46%59,216 700,00335,0335,0335,02026-06-232026-09-17
OW20U264000511,95+37,33%139,1515 119,50511,95511,95511,952026-05-152026-09-17
OW20U264100465,0+18,97%74,1514 650,00465,0465,0465,02026-06-152026-09-17
OW20V26335023,0-23,77%-7,174872,5020,5223,020,522026-07-20 15:392026-10-15
OW20V26340029,5-21,61%-8,131295,0029,529,529,52026-07-20 12:402026-10-15
OW20X2627002,11-33,23%-1,05121,102,112,112,112026-07-21 16:492026-12-17
OW20X2628004,1-13,87%-0,66141,004,14,14,12026-07-17 13:222026-12-17
OW20X2629005,75-28,57%-2,3157,505,755,755,752026-07-20 11:292026-12-17
OW20X2630009,5-24,24%-3,04195,009,59,59,52026-07-20 10:282026-12-17
OW20X26310012,75-24,42%-4,121127,5012,7512,7512,752026-07-21 10:162026-12-17
OW20X26320021,87-10,99%-2,71218,7021,8721,8721,872026-07-21 14:262026-12-17
OW20X26330029,1-18,65%-6,672583,0029,229,229,12026-07-21 11:132026-12-17
OW20X26340041,25-18,56%-9,41412,5041,2541,2541,252026-07-21 11:132026-12-17
OW20X26350061,2-13,07%-9,21612,0061,261,261,22026-07-21 16:332026-12-17
OW20X263600195,0+0,88%1,711 950,00195,0195,0195,02026-06-252026-12-17
OW20X263700468,65-7,78%-39,5514 686,50468,65468,65468,652026-03-042026-12-17
REKLAMA