Notowania GPW - opcje

Walor AD Kurs AD Zmiana AD Zmiana
procentowa AD
Otwarcie AD Max AD Min AD Czas AD Termin
wykonania AD
OW20C221500 477,40 -2,15 -0,45% 477,4000 477,4000 477,4000 30.03 10:35 2022-03-18
OW20C222000 98,00 -1,05 -1,06% 98,0000 98,0000 98,0000 25.03 10:40 2022-03-18
OW20C222200 59,50 -7,30 -10,93% 59,5000 59,5000 59,5000 20.04 15:29 2022-03-18
OW20C222300 50,30 9,64 23,71% 50,3000 50,3000 50,3000 14.04 11:29 2022-03-18
OW20C222400 30,98 -0,01 -0,03% 30,9800 30,9800 30,9800 20.04 13:55 2022-03-18
OW20E211550 447,20 -16,25 -3,51% 447,2000 447,2000 447,2000 15.04 11:33 2021-05-21
OW20E211700 291,00 -10,95 -3,63% 292,0000 295,0000 277,0000 20.04 15:50 2021-05-21
OW20E211725 258,00 -19,50 -7,03% 271,0000 278,0000 255,0000 20.04 13:13 2021-05-21
OW20E211750 230,00 -22,80 -9,02% 245,0000 245,0000 230,0000 20.04 12:51 2021-05-21
OW20E211775 207,00 -21,60 -9,45% 222,0000 227,0000 207,0000 20.04 13:08 2021-05-21
OW20E211800 202,00 -2,80 -1,37% 202,0000 202,0000 202,0000 20.04 15:29 2021-05-21
OW20E211850 159,00 -20,00 -11,17% 177,0000 177,0000 159,0000 16.04 16:26 2021-05-21
OW20E211900 94,00 -11,85 -11,20% 98,1000 98,1000 94,0000 09.04 16:48 2021-05-21
OW20E211950 105,25 14,45 15,91% 105,2500 105,2500 105,2500 19.04 09:51 2021-05-21
OW20E212000 48,92 1,83 3,89% 48,9200 48,9200 48,4400 20.04 09:19 2021-05-21
OW20E212025 29,28 -6,02 -17,05% 30,0000 31,5900 27,4600 20.04 16:15 2021-05-21
OW20E212050 30,12 3,59 13,53% 30,1200 30,1200 30,1200 20.04 09:17 2021-05-21
OW20E212075 22,37 2,82 14,42% 22,3700 22,3700 22,3700 20.04 09:19 2021-05-21
OW20E212100 12,00 -2,40 -16,67% 16,5000 16,5000 11,8800 20.04 15:40 2021-05-21
OW20E212125 7,60 -2,73 -26,43% 10,7200 10,7200 7,6000 20.04 11:55 2021-05-21
OW20E212150 6,50 -1,20 -15,58% 8,9000 8,9000 6,5000 20.04 15:15 2021-05-21
OW20E212175 4,20 -1,66 -28,33% 5,0000 5,0000 4,2000 20.04 14:27 2021-05-21
OW20E212200 3,50 -0,67 -16,07% 4,0000 4,0000 3,2000 20.04 17:00 2021-05-21
OW20E212250 2,50 -0,27 -9,75% 2,5000 3,2500 2,5000 19.04 16:26 2021-05-21
OW20E212300 1,99 0,87 77,68% 1,9900 1,9900 1,9900 19.04 12:44 2021-05-21
OW20E212350 1,25 -0,79 -38,73% 1,2500 1,2500 1,2500 17.03 09:05 2021-05-21
OW20E212400 0,65 -0,96 -59,63% 0,6500 0,6500 0,6500 05.03 09:39 2021-05-21
OW20F211200 736,70 -3,70 -0,50% 735,7500 736,7000 735,7500 18.03 14:30 2021-06-18
OW20F211300 376,00 4,70 1,27% 347,4000 376,0000 347,4000 21.10 11:59 2021-06-18
OW20F211400 613,70 -14,15 -2,25% 613,7000 613,7000 613,7000 19.01 14:00 2021-06-18
OW20F211500 431,00 -34,10 -7,33% 424,0500 431,0000 424,0500 19.03 16:39 2021-06-18
OW20F211600 352,00 -7,10 -1,98% 352,0000 352,0000 352,0000 30.03 10:26 2021-06-18
OW20F211700 291,00 -15,65 -5,10% 304,0000 304,0000 285,0000 20.04 12:41 2021-06-18
OW20F211750 248,00 -11,00 -4,25% 264,0000 264,0000 236,0000 20.04 15:39 2021-06-18
OW20F211800 210,00 -21,95 -9,46% 234,0000 234,0000 210,0000 16.04 16:32 2021-06-18
OW20F211850 185,00 -1,25 -0,67% 165,0000 185,0000 165,0000 16.04 16:39 2021-06-18
OW20F211900 110,00 -15,90 -12,63% 110,0000 110,0000 110,0000 20.04 15:10 2021-06-18
OW20F211950 94,10 -6,05 -6,04% 94,1000 94,1000 94,1000 19.04 13:34 2021-06-18
OW20F212000 50,15 -10,05 -16,69% 50,1000 50,1500 50,1000 20.04 16:18 2021-06-18
OW20F212050 50,00 -2,60 -4,94% 50,0000 50,0000 50,0000 16.04 12:23 2021-06-18
OW20F212100 30,54 -1,25 -3,93% 37,0000 37,0000 30,5400 19.04 13:33 2021-06-18
OW20F212150 20,35 -0,45 -2,16% 20,3500 20,3500 20,3500 19.04 09:15 2021-06-18
OW20F212200 9,36 -1,17 -11,11% 9,3600 9,3600 9,3600 20.04 16:13 2021-06-18
OW20F212250 11,37 3,00 35,84% 11,3700 11,3700 11,3700 19.04 12:41 2021-06-18
OW20F212300 3,70 0,04 1,09% 3,9900 3,9900 3,7000 20.04 12:58 2021-06-18
OW20F212350 1,91 -1,37 -41,77% 1,9100 1,9100 1,9100 15.04 13:03 2021-06-18
OW20F212400 1,59 -0,58 -26,73% 2,8900 3,2500 1,5900 19.04 16:49 2021-06-18
OW20G212000 65,00 -9,50 -12,75% 65,0000 65,0000 65,0000 20.04 14:23 2021-07-16
OW20G212100 32,90 -3,99 -10,82% 32,9000 32,9000 32,9000 20.04 16:16 2021-07-16
OW20G212150 19,32 -6,41 -24,91% 19,3200 19,3200 19,3200 20.04 14:26 2021-07-16
OW20G212200 20,85 -2,54 -10,86% 19,9700 20,8500 19,9700 19.04 15:31 2021-07-16
OW20G212250 16,26 0,56 3,57% 16,2600 16,2600 16,2600 19.04 09:25 2021-07-16
OW20G212400 5,00 -0,79 -13,64% 5,0000 5,0000 5,0000 19.04 11:24 2021-07-16
OW20I211200 704,60 -55,85 -7,34% 714,4500 714,4500 704,6000 19.03 14:30 2021-09-17
OW20I211300 680,20 -28,95 -4,08% 719,0000 719,0000 680,2000 05.01 13:35 2021-09-17
OW20I211400 637,00 -32,00 -4,78% 637,0000 637,0000 637,0000 12.01 10:24 2021-09-17
OW20I211500 426,30 -37,90 -8,16% 426,3000 426,3000 426,3000 09.02 11:27 2021-09-17
OW20I211600 398,00 22,25 5,92% 398,0000 398,0000 398,0000 06.04 11:16 2021-09-17
OW20I211700 252,05 -28,45 -10,14% 252,0500 252,0500 252,0500 26.02 13:31 2021-09-17
OW20I211800 239,25 -11,40 -4,55% 239,2500 239,2500 239,2500 19.04 15:01 2021-09-17
OW20I211900 139,15 -25,75 -15,62% 139,1500 139,1500 139,1500 20.04 14:50 2021-09-17
OW20I212000 106,60 -3,40 -3,09% 106,6000 106,6000 106,6000 15.04 10:29 2021-09-17
OW20I212100 61,35 3,20 5,50% 58,1500 61,3500 58,1500 19.04 09:50 2021-09-17
OW20I212200 40,00 5,70 16,62% 40,0000 40,0000 40,0000 19.04 10:22 2021-09-17
OW20I212300 13,00 -4,00 -23,53% 13,0000 13,0000 13,0000 20.04 16:48 2021-09-17
OW20I212400 7,00 -2,54 -26,62% 7,0000 7,2000 7,0000 20.04 15:40 2021-09-17
OW20L211500 508,00 -17,45 -3,32% 503,0000 508,0000 503,0000 15.04 11:30 2021-12-17
OW20L211600 339,80 -24,85 -6,81% 363,0000 363,0000 339,8000 24.02 10:20 2021-12-17
OW20L211700 282,00 -22,45 -7,37% 282,0000 282,0000 282,0000 09.02 12:38 2021-12-17
OW20L211800 208,30 -53,15 -20,33% 208,3000 208,3000 208,3000 20.04 15:52 2021-12-17
OW20L211900 124,15 -65,50 -34,54% 124,1500 124,1500 124,1500 17.03 15:50 2021-12-17
OW20L212000 73,10 -7,00 -8,74% 73,1000 73,1000 73,1000 25.03 15:59 2021-12-17
OW20L212100 77,35 1,50 1,98% 77,3500 77,3500 77,3500 20.04 15:18 2021-12-17
OW20L212200 51,70 -5,10 -8,98% 51,7000 51,7000 51,7000 16.04 12:21 2021-12-17
OW20L212300 36,52 2,57 7,57% 36,5200 36,5200 36,5200 19.04 14:00 2021-12-17
OW20L212400 19,05 -2,97 -13,49% 21,5000 22,3400 19,0500 19.04 16:45 2021-12-17
OW20O221500 31,81 2,96 10,26% 31,8100 31,8100 31,8100 20.04 13:55 2022-03-18
OW20O221600 45,30 4,78 11,80% 45,3000 45,3000 45,3000 07.04 12:42 2022-03-18
OW20O221700 79,35 2,05 2,65% 79,3500 79,3500 79,3500 24.03 13:22 2022-03-18
OW20O221800 115,05 -0,90 -0,78% 115,0500 115,0500 115,0500 22.03 15:04 2022-03-18
OW20O221900 172,70 28,95 20,14% 172,7000 172,7000 172,7000 24.03 10:34 2022-03-18
OW20Q211600 0,82 -1,40 -63,06% 0,8300 0,8300 0,8200 20.04 08:50 2021-05-21
OW20Q211650 1,25 -1,33 -51,55% 1,5300 1,5300 1,2500 19.04 13:04 2021-05-21
OW20Q211700 2,00 -1,27 -38,84% 2,0500 2,0500 2,0000 19.04 09:58 2021-05-21
OW20Q211750 3,50 -1,02 -22,57% 2,8200 3,5000 2,8200 19.04 16:06 2021-05-21
OW20Q211800 6,00 0,32 5,63% 6,0000 6,0000 6,0000 20.04 09:18 2021-05-21
OW20Q211825 9,17 0,92 11,15% 9,1700 9,1700 9,1700 19.04 16:47 2021-05-21
OW20Q211850 10,90 1,19 12,26% 10,9000 10,9000 10,9000 20.04 16:09 2021-05-21
OW20Q211875 13,35 0,80 6,37% 13,3500 13,3500 13,3500 20.04 11:45 2021-05-21
OW20Q211900 19,76 3,64 22,58% 16,6600 21,3700 16,6600 20.04 16:47 2021-05-21
OW20Q211925 24,38 2,60 11,94% 20,8500 24,3800 20,8500 20.04 15:38 2021-05-21
OW20Q211950 31,16 2,35 8,16% 26,0100 33,0000 26,0000 20.04 16:28 2021-05-21
OW20Q211975 33,78 -4,01 -10,61% 33,7800 33,7800 33,7800 20.04 09:17 2021-05-21
OW20Q212000 41,19 -6,76 -14,10% 41,4600 41,8500 41,1900 20.04 09:19 2021-05-21
OW20Q212025 66,95 5,80 9,48% 66,9500 66,9500 66,9500 20.04 11:47 2021-05-21
OW20Q212050 68,00 -3,05 -4,29% 60,0000 69,0000 60,0000 19.04 15:49 2021-05-21
OW20Q212075 84,85 -3,35 -3,80% 84,8500 84,8500 84,8500 19.04 16:06 2021-05-21
OW20Q212100 98,95 -4,65 -4,49% 101,8000 101,8000 98,9500 16.04 12:14 2021-05-21
OW20Q212150 151,00 -24,05 -13,74% 151,0000 151,0000 151,0000 10.03 11:22 2021-05-21
OW20Q212200 199,80 5,80 2,99% 199,8000 199,8000 199,8000 15.04 08:56 2021-05-21
OW20Q212250 293,00 -6,10 -2,04% 301,0000 301,0000 293,0000 30.03 11:40 2021-05-21
OW20R211200 0,50 -0,31 -38,27% 0,5000 0,5000 0,5000 20.04 15:56 2021-06-18
OW20R211300 1,50 -0,51 -25,37% 1,5000 1,5000 1,5000 31.03 13:22 2021-06-18
OW20R211350 3,25 0,65 25,00% 3,2500 3,2500 3,2500 26.03 15:21 2021-06-18
OW20R211400 1,50 0,06 4,17% 1,5000 1,5000 1,5000 19.04 13:57 2021-06-18
OW20R211500 2,50 -0,29 -10,39% 2,5000 2,5000 2,5000 15.04 14:45 2021-06-18
OW20R211550 2,00 -0,93 -31,74% 2,0000 2,0000 2,0000 15.04 11:14 2021-06-18
OW20R211600 5,25 1,74 49,57% 5,2500 5,2500 5,2500 16.04 16:43 2021-06-18
OW20R211650 4,40 -0,93 -17,45% 4,4000 4,4000 4,4000 15.04 11:14 2021-06-18
OW20R211700 6,06 -1,57 -20,58% 7,9700 7,9700 6,0600 20.04 12:41 2021-06-18
OW20R211750 8,70 -1,29 -12,91% 10,6000 10,6000 8,7000 20.04 11:30 2021-06-18
OW20R211800 14,72 1,04 7,60% 14,7200 14,7200 14,7200 20.04 13:02 2021-06-18
OW20R211850 20,00 1,10 5,82% 17,8500 20,0000 17,8500 20.04 14:54 2021-06-18
OW20R211900 29,50 2,64 9,83% 25,8500 29,5000 25,8500 20.04 16:44 2021-06-18
OW20R211950 40,40 -0,01 -0,02% 39,0000 40,4000 39,0000 20.04 11:51 2021-06-18
OW20R212000 64,50 3,35 5,48% 57,8500 64,5000 57,0000 20.04 16:38 2021-06-18
OW20R212050 88,50 -2,80 -3,07% 88,5000 88,5000 88,5000 20.04 11:23 2021-06-18
OW20R212100 123,00 3,55 2,97% 100,0000 123,0000 100,0000 19.04 16:47 2021-06-18
OW20R212150 144,85 -13,60 -8,58% 144,8500 144,8500 144,8500 19.04 13:45 2021-06-18
OW20R212200 235,00 19,40 9,00% 235,0000 235,0000 235,0000 08.04 13:33 2021-06-18
OW20R212300 368,40 14,65 4,14% 393,9000 393,9000 368,4000 12.02 12:54 2021-06-18
OW20S211800 22,00 0,60 2,80% 22,0000 22,0000 22,0000 20.04 11:52 2021-07-16
OW20S211850 28,35 -0,16 -0,56% 28,3500 28,3500 28,3500 20.04 11:45 2021-07-16
OW20S211900 37,35 -1,78 -4,55% 37,3500 37,3500 37,3500 20.04 11:23 2021-07-16
OW20S212050 105,85 2,00 1,93% 105,8500 105,8500 105,8500 20.04 11:24 2021-07-16
OW20S212100 123,85 -7,55 -5,75% 119,9000 123,8500 119,9000 19.04 13:56 2021-07-16
OW20S212150 168,85 -0,20 -0,12% 168,8500 168,8500 168,8500 19.04 16:41 2021-07-16
OW20U211200 3,50 0,54 18,24% 3,5000 3,5000 3,5000 29.03 12:03 2021-09-17
OW20U211300 2,50 -1,09 -30,36% 2,5000 2,5000 2,5000 19.04 11:55 2021-09-17
OW20U211400 4,50 -0,82 -15,41% 4,5000 4,5000 4,5000 20.04 15:12 2021-09-17
OW20U211500 9,02 -2,47 -21,50% 9,0200 9,0200 9,0200 14.04 13:21 2021-09-17
OW20U211600 13,84 -1,47 -9,60% 13,8400 13,8400 13,8400 19.04 10:45 2021-09-17
OW20U211700 28,84 -0,90 -3,03% 28,8400 28,8400 28,8400 13.04 09:38 2021-09-17
OW20U211800 37,98 -3,26 -7,90% 37,9800 37,9800 37,9800 15.04 09:55 2021-09-17
OW20U211900 68,45 0,90 1,33% 68,4500 68,4500 68,4500 20.04 15:38 2021-09-17
OW20U212000 107,20 11,45 11,96% 107,2000 107,2000 107,2000 16.04 15:32 2021-09-17
OW20U212100 165,65 18,20 12,34% 164,6500 165,6500 164,6500 19.04 16:41 2021-09-17
OW20U212200 343,30 2,50 0,73% 343,3000 343,3000 343,3000 26.03 15:03 2021-09-17
OW20U212300 362,00 39,35 12,20% 362,0000 362,0000 362,0000 08.04 13:35 2021-09-17
OW20X211500 16,00 -1,98 -11,01% 16,0000 16,0000 16,0000 19.04 13:17 2021-12-17
OW20X211600 24,01 -4,27 -15,10% 24,0100 24,0100 24,0100 19.04 10:30 2021-12-17
OW20X211700 78,45 21,30 37,27% 78,0000 78,4500 78,0000 23.02 15:54 2021-12-17
OW20X211800 88,10 11,80 15,47% 88,1000 88,1000 88,1000 22.02 09:34 2021-12-17
OW20X211900 101,00 -21,35 -17,45% 100,3500 101,0000 100,3500 06.04 13:55 2021-12-17
OW20X212000 160,10 -2,60 -1,60% 160,1000 160,1000 160,1000 18.03 15:25 2021-12-17
OW20X212100 189,00 15,60 9,00% 189,0000 189,0000 189,0000 19.04 16:08 2021-12-17
OW20X212200 276,60 22,45 8,83% 276,6000 276,6000 276,6000 20.04 12:17 2021-12-17
OW20X212300 401,30 28,40 7,62% 401,3000 401,3000 401,3000 19.03 15:11 2021-12-17
OW20X212400 473,05 65,60 16,10% 473,0500 473,0500 473,0500 19.01 15:28 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.