Inwestor WojtekBankier VoiceGPWWalutySurowceŚwiatNBPAlertNewsletterSmart Bankier. Finanse dla kumatych. Porównaj.Subskrybuj
REKLAMA

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - opcje

Filtruj
Data ostatniej aktualizacji:Pt. 30.10.2026, 16:59
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
OW20A27460033,0-27,44%-12,481330,0033,033,033,02026-10-22 12:482027-01-14
OW20A27465023,0-31,75%-10,71230,0023,023,023,02026-10-30 10:362027-01-14
OW20C272900708,3-5,31%-39,75213 886,50680,35708,3680,352026-06-082027-03-18
OW20C273000847,6-1,36%-11,718 476,00847,6847,6847,62026-07-152027-03-18
OW20C273100960,3-1,62%-15,819 603,00960,3960,3960,32026-08-072027-03-18
OW20C273200936,0+5,76%50,9519 360,00936,0936,0936,02026-08-112027-03-18
OW20C273300681,15+1,19%8,016 811,50681,15681,15681,152026-07-312027-03-18
OW20C273400414,95-2,10%-8,914 149,50414,95414,95414,952026-07-072027-03-18
OW20C273500803,05+13,77%97,2323 808,00787,75803,05787,752026-09-212027-03-18
OW20C273600670,75+3,57%23,1320 109,00669,4670,75669,42026-10-062027-03-18
OW20C273700606,4-1,21%-7,4130 320,00606,4606,4606,42026-09-222027-03-18
OW20C273800541,7+3,40%17,8110 834,00541,7541,7541,72026-10-162027-03-18
OW20C273900461,45+21,35%81,214 614,50461,45461,45461,452026-09-212027-03-18
OW20C274000264,25+1,95%5,05126 425,00264,25264,25264,252026-08-112027-03-18
OW20C274100287,0-7,18%-22,212 870,00287,0287,0287,02026-10-142027-03-18
OW20C274200205,0-22,02%-57,938 600,00225,0225,0205,02026-10-30 16:492027-03-18
OW20C274300143,1-14,69%-24,65114 310,00143,1143,1143,12026-10-23 12:302027-03-18
OW20C274400131,0-8,20%-11,7113 100,00131,0131,0131,02026-10-20 09:332027-03-18
OW20C27450086,75-7,81%-7,35210 178,5097,3597,3586,752026-10-23 12:012027-03-18
OW20C27460063,0+1,61%1,011 260,0063,063,063,02026-10-26 11:422027-03-18
OW20F273300873,0+3,95%33,218 730,00873,0873,0873,02026-09-072027-06-17
OW20F273500806,5+2,73%21,418 065,00806,5806,5806,52026-10-062027-06-17
OW20F273600716,6+3,36%23,317 166,00716,6716,6716,62026-09-222027-06-17
OW20F273700552,8+3,81%20,315 528,00552,8552,8552,82026-09-152027-06-17
OW20F273800500,0+10,30%46,715 000,00500,0500,0500,02026-10-092027-06-17
OW20F273900456,0+0,08%0,3514 560,00456,0456,0456,02026-10-142027-06-17
OW20F274000392,05+20,21%65,913 920,50392,05392,05392,052026-10-092027-06-17
OW20F274100310,0+13,43%36,7514 883,50280,0310,0280,02026-09-082027-06-17
OW20F274200280,0+16,62%39,9513 320,00250,0280,0250,02026-09-212027-06-17
OW20F274300210,0+14,35%26,3524 100,00200,0210,0200,02026-10-092027-06-17
OW20F274400200,0+8,81%16,247 750,00190,0200,0190,02026-10-29 16:112027-06-17
OW20F274500160,0+9,29%13,634 600,00150,0160,0150,02026-10-29 16:152027-06-17
OW20F274600117,1+1,69%1,9522 320,00114,9117,1114,92026-10-29 11:082027-06-17
OW20F27470092,2+3,02%2,721 832,0091,092,291,02026-10-29 11:162027-06-17
OW20I273800532,4+7,59%37,5515 324,00532,4532,4532,42026-09-242027-09-16
OW20I274000456,5+19,93%75,8514 565,00456,5456,5456,52026-10-21 15:332027-09-16
OW20I274100384,7-2,21%-8,713 847,00384,7384,7384,72026-10-062027-09-16
OW20I274200326,6-3,07%-10,3513 266,00326,6326,6326,62026-10-062027-09-16
OW20I274300253,85+9,14%21,2512 538,50253,85253,85253,852026-10-132027-09-16
OW20I274400194,7+17,89%29,5511 947,00194,7194,7194,72026-10-092027-09-16
OW20I274500195,0+15,25%25,823 750,00180,0195,0180,02026-10-29 16:152027-09-16
OW20I274600135,0-6,93%-10,0545 700,00150,0150,0135,02026-10-30 15:202027-09-16
OW20I274700110,0-6,62%-7,844 700,00125,0125,0110,02026-10-30 14:112027-09-16
OW20K263600598,0-13,69%-94,85217 856,00593,8598,0593,82026-10-30 16:482026-11-19
OW20K263625628,3-5,94%-39,65212 683,00640,0640,0628,32026-10-30 10:002026-11-19
OW20K263650602,0-6,39%-41,1218 220,00610,0610,0602,02026-10-30 09:372026-11-19
OW20K264050130,1-15,96%-24,711 301,00130,1130,1130,12026-10-022026-11-19
OW20K264100198,65-1,00%-2,011 986,50198,65198,65198,652026-10-19 02:002026-11-19
OW20K264125107,4-6,00%-6,8511 074,00107,4107,4107,42026-10-26 11:352026-11-19
OW20K26415095,0-44,13%-75,0532 840,5094,0595,094,052026-10-30 16:592026-11-19
OW20K26417584,3-44,08%-66,4532 667,0095,895,884,32026-10-30 16:052026-11-19
OW20K26420067,5-49,06%-65,032 911,5083,8583,8567,52026-10-30 16:492026-11-19
OW20K26422565,05-43,63%-50,3543 082,5085,486,4565,052026-10-30 13:582026-11-19
OW20K26425052,2-47,54%-47,336 669,6052,952,946,032026-10-30 15:412026-11-19
OW20K26427542,39-50,10%-42,5614 239,0042,3942,3942,392026-10-30 15:412026-11-19
OW20K26430035,0-51,22%-36,7599 457,8050,1550,1530,012026-10-30 15:422026-11-19
OW20K26432527,4-54,26%-32,535 459,8033,6833,6823,832026-10-30 15:412026-11-19
OW20K26435020,0-59,56%-29,46166 932,7034,534,519,732026-10-30 16:392026-11-19
OW20K26437519,0-0,31%-0,0621 900,0019,019,019,02026-10-26 12:532026-11-19
OW20K26440015,0-54,06%-17,6591 392,8021,8421,8412,02026-10-30 14:442026-11-19
OW20K26442516,12-18,34%-3,621161,2016,1216,1216,122026-10-28 10:072026-11-19
OW20K2644505,92-71,30%-14,71138 189,2013,013,05,812026-10-30 16:322026-11-19
OW20K2644758,42+0,84%0,07184,208,428,428,422026-10-27 12:522026-11-19
OW20K2645004,5-64,06%-8,025321,2010,9710,974,52026-10-30 15:222026-11-19
OW20K2645254,45-10,82%-0,54189,004,454,454,452026-10-27 13:492026-11-19
OW20K2645503,29-55,18%-4,053105,604,274,273,02026-10-30 14:072026-11-19
OW20K2646001,99-52,51%-2,2239,801,991,991,992026-10-30 14:082026-11-19
OW20K2646501,49-10,78%-0,18259,601,491,491,492026-10-29 15:592026-11-19
OW20L2627001 470,0-1,93%-28,9114 700,001 470,01 470,01 470,02026-09-292026-12-17
OW20L2628001 453,0+5,50%75,8114 530,001 453,01 453,01 453,02026-10-062026-12-17
OW20L263100621,0-1,14%-7,1516 210,00621,0621,0621,02026-06-222026-12-17
OW20L263200790,0-7,84%-67,217 900,00790,0790,0790,02026-09-012026-12-17
OW20L263300897,15+0,97%8,65117 943,00897,15897,15897,152026-10-26 14:542026-12-17
OW20L263400734,45-5,58%-43,417 344,50734,45734,45734,452026-09-182026-12-17
OW20L263500696,4+5,70%37,55113 928,00696,4696,4696,42026-09-082026-12-17
OW20L263600639,95-2,15%-14,05138 397,00639,95639,95639,952026-09-222026-12-17
OW20L263700583,0+9,60%51,0515 830,00583,0583,0583,02026-10-21 15:552026-12-17
OW20L263800451,0-11,89%-60,85218 040,00451,0451,0451,02026-10-30 12:432026-12-17
OW20L263900409,550,00%0,014 095,50409,55409,55409,552026-10-22 16:592026-12-17
OW20L264000349,6+16,83%50,3513 496,00349,6349,6349,62026-10-29 16:442026-12-17
OW20L264050202,7-9,57%-21,4514 054,00202,7202,7202,72026-10-23 09:322026-12-17
OW20L264100193,0+13,30%22,6511 930,00193,0193,0193,02026-10-26 09:312026-12-17
OW20L264150136,8-22,86%-40,5512 736,00136,8136,8136,82026-10-012026-12-17
OW20L264200115,0-11,09%-14,3522 300,50115,05115,05115,02026-10-23 10:562026-12-17
OW20L26425091,5-36,28%-52,123 724,5097,9597,9591,52026-10-30 16:372026-12-17
OW20L26430068,45-40,97%-47,51684,5068,4568,4568,452026-10-30 16:472026-12-17
OW20L26435078,45+0,90%0,723 211,0082,182,178,452026-10-29 12:422026-12-17
OW20L26440054,85-23,23%-16,61548,5054,8554,8554,852026-10-30 10:282026-12-17
OW20L26445044,51-0,63%-0,281445,1044,5144,5144,512026-10-28 13:462026-12-17
OW20L26450022,44-45,23%-18,5336 989,0023,6423,8122,442026-10-30 16:112026-12-17
OW20L26455018,45-2,12%-0,43697,8016,4418,4516,442026-10-27 09:572026-12-17
OW20L26460018,89+7,21%1,272368,8017,9918,8917,992026-10-29 14:222026-12-17
OW20L2646505,23-66,73%-10,494528,3012,3712,375,232026-10-30 15:172026-12-17
OW20M27380018,5+15,84%2,531185,0018,518,518,52026-10-30 11:322027-01-14
OW20M27385023,12-11,01%-2,861231,2023,1223,1223,122026-10-28 10:182027-01-14
OW20M27390034,06+12,19%3,71340,6034,0634,0634,062026-10-22 15:002027-01-14
OW20O2728003,0+35,14%0,7861 025,503,03,033,02026-10-052027-03-18
OW20O2729002,5+17,37%0,372375,002,52,52,52026-10-30 14:112027-03-18
OW20O2730003,33+26,14%0,692483,303,03,333,02026-10-30 15:292027-03-18
OW20O2731004,45+0,91%0,04144,504,454,454,452026-10-122027-03-18
OW20O2732004,8-17,38%-1,01196,004,84,84,82026-10-23 10:402027-03-18
OW20O2733005,6-31,87%-2,62156,005,65,65,62026-10-28 09:492027-03-18
OW20O2734009,61+13,59%1,15196,109,619,619,612026-10-30 10:552027-03-18
OW20O27350020,82+24,37%4,082596,8019,4320,8219,432026-10-23 10:462027-03-18
OW20O27360027,49+14,30%3,441274,9027,4927,4927,492026-10-23 09:562027-03-18
OW20O27370032,66+34,79%8,431326,6032,6632,6632,662026-10-30 13:222027-03-18
OW20O27380039,93-3,29%-1,362809,3041,041,039,932026-10-29 11:192027-03-18
OW20O27390055,4-8,05%-4,851554,0055,455,455,42026-10-28 10:512027-03-18
OW20O27400079,4+4,47%3,41794,0079,479,479,42026-10-22 12:402027-03-18
OW20O274100110,0-12,63%-15,922 200,00110,0110,0110,02026-10-21 17:002027-03-18
OW20O274200177,4+5,69%9,5515 322,00177,4177,4177,42026-10-23 09:262027-03-18
OW20O274300212,05-1,17%-2,512 120,50212,05212,05212,052026-09-222027-03-18
OW20R27320015,5+40,78%4,492300,3014,5315,514,532026-10-30 11:292027-06-17
OW20R27330024,0+11,32%2,441240,0024,024,024,02026-10-26 15:102027-06-17
OW20R27340031,67+19,37%5,141950,1031,6731,6731,672026-10-132027-06-17
OW20R27350041,06+4,11%1,621410,6041,0641,0641,062026-10-26 09:282027-06-17
OW20R27360055,1+50,63%18,521551,0055,155,155,12026-10-30 15:232027-06-17
OW20R27370071,65-3,37%-2,51716,5071,6571,6571,652026-09-252027-06-17
OW20R27380090,05+6,32%5,351900,5090,0590,0590,052026-10-20 13:592027-06-17
OW20R273900115,0+33,72%29,013 450,00115,0115,0115,02026-10-30 13:072027-06-17
OW20R274000161,55+14,09%19,9513 231,00161,55161,55161,552026-10-20 14:172027-06-17
OW20R274100171,1-21,80%-47,711 711,00171,1171,1171,12026-09-212027-06-17
OW20R274200262,0+22,34%47,85110 480,00262,0262,0262,02026-10-082027-06-17
OW20U27370088,0-13,73%-14,01880,0088,088,088,02026-10-27 16:492027-09-16
OW20U273800128,2+0,91%1,1511 282,00128,2128,2128,22026-10-21 09:002027-09-16
OW20U273900142,95-9,44%-14,922 898,00146,85146,85142,952026-10-21 14:042027-09-16
OW20U274000165,65+7,43%11,4511 656,50165,65165,65165,652026-10-30 13:102027-09-16
OW20U274100183,55-13,44%-28,511 835,50183,55183,55183,552026-10-29 16:072027-09-16
OW20U274200253,65-12,49%-36,212 536,50253,65253,65253,652026-09-242027-09-16
OW20U274600424,95-12,64%-61,5293 489,00424,95424,95424,952026-10-29 15:482027-09-16
OW20W2636001,5-18,48%-0,34175,001,51,51,52026-10-21 14:282026-11-19
OW20W2636502,3-14,81%-0,4123,002,32,32,32026-10-20 14:292026-11-19
OW20W2637001,49+21,14%0,265119,201,491,491,492026-10-30 16:202026-11-19
OW20W2637501,49-4,49%-0,07239,700,991,490,992026-10-30 12:222026-11-19
OW20W2638002,2+7,84%0,168288,402,492,992,22026-10-30 16:262026-11-19
OW20W2638258,99+21,65%1,6189,908,998,998,992026-10-20 14:212026-11-19
OW20W2638503,99+43,53%1,219363,703,03,993,02026-10-30 15:532026-11-19
OW20W2638754,99+52,13%1,71199,804,994,994,992026-10-30 16:252026-11-19
OW20W2639006,99+79,69%3,110887,404,996,994,52026-10-30 16:442026-11-19
OW20W2639256,99+50,00%2,33169,906,996,996,992026-10-30 13:442026-11-19
OW20W2639509,99+78,39%4,394436,207,999,997,992026-10-30 15:522026-11-19
OW20W26397519,5-10,55%-2,31975,0019,519,519,52026-10-26 11:262026-11-19
OW20W26400014,93+81,85%6,72153 528,4010,015,510,02026-10-30 16:342026-11-19
OW20W26402513,97+39,70%3,9744 477,9013,0915,413,092026-10-30 11:322026-11-19
OW20W26405023,42+92,12%11,23167 946,2016,0324,1615,52026-10-30 16:152026-11-19
OW20W26407526,66+79,29%11,792522,1025,5526,6625,552026-10-30 14:082026-11-19
OW20W26410037,0+104,08%18,87105 255,5010,037,010,02026-10-30 15:222026-11-19
OW20W26412541,96+90,04%19,882829,6041,041,9641,02026-10-30 16:172026-11-19
OW20W26415042,0+56,54%15,1732 520,0042,042,042,02026-10-30 11:192026-11-19
OW20W26417541,41+27,45%8,921828,2041,4141,4141,412026-10-30 09:492026-11-19
OW20W26420070,0+78,71%30,8363 952,0052,071,8552,02026-10-30 16:052026-11-19
OW20W26422580,75+71,88%33,77216 335,0082,682,680,752026-10-30 15:332026-11-19
OW20W26425094,1+67,89%38,05420 009,0092,098,092,02026-10-30 15:332026-11-19
OW20W264275110,0+65,66%43,6324 218,00111,5111,5108,82026-10-30 16:012026-11-19
OW20W264300126,75+62,08%48,55225 460,00127,85127,85126,752026-10-30 15:332026-11-19
OW20W26435096,7-25,93%-33,8511 934,0096,796,796,72026-10-29 16:152026-11-19
OW20W264375122,6-17,25%-25,5512 452,00122,6122,6122,62026-10-29 11:012026-11-19
OW20W264600335,15+8,13%25,216 703,00335,15335,15335,152026-10-30 09:092026-11-19
OW20X2627000,85-21,30%-0,23258,501,01,00,852026-10-20 15:282026-12-17
OW20X2627500,5-56,52%-0,65150,000,50,50,52026-10-29 09:542026-12-17
OW20X2628001,5+54,64%0,53145,001,51,51,52026-10-072026-12-17
OW20X2629000,99-22,66%-0,2919,900,990,990,992026-10-19 02:002026-12-17
OW20X2630002,0+55,04%0,71259,901,992,01,992026-10-19 02:002026-12-17
OW20X2631001,430,00%0,0257,502,892,891,432026-10-072026-12-17
OW20X2632002,63+47,75%0,851105,202,632,632,632026-09-222026-12-17
OW20X2633001,11-42,49%-0,82177,701,111,111,112026-10-20 16:482026-12-17
OW20X2633503,68-5,15%-0,21404,803,683,683,682026-10-092026-12-17
OW20X2634001,0-47,09%-0,892100,001,51,51,02026-10-29 11:082026-12-17
OW20X2635003,42+60,56%1,29134,203,423,423,422026-10-30 15:242026-12-17
OW20X2635502,68-47,04%-2,38180,402,682,682,682026-10-26 14:462026-12-17
OW20X2636005,06+60,63%1,915224,303,995,063,992026-10-30 16:222026-12-17
OW20X2636503,930,00%0,0139,303,933,933,932026-10-30 15:132026-12-17
OW20X2637006,05+21,73%1,081121,006,056,056,052026-10-30 14:592026-12-17
OW20X2637508,52+33,75%2,152258,108,778,778,522026-10-30 15:052026-12-17
OW20X26380011,45+38,79%3,22448,0010,9511,4510,952026-10-30 10:542026-12-17
OW20X26385016,01+48,79%5,253808,2015,016,915,02026-10-30 15:002026-12-17
OW20X26390021,13+49,65%7,0155 549,2016,9721,1316,972026-10-30 10:492026-12-17
OW20X26395045,0-15,49%-8,2522 728,6047,8647,8645,02026-10-062026-12-17
OW20X26400039,36+61,18%14,9451 658,9027,9939,3627,992026-10-30 15:222026-12-17
OW20X26405051,5+60,89%19,4921 586,0053,5553,5551,52026-10-30 15:232026-12-17
OW20X26410041,3-19,88%-10,2539 533,6053,4553,4541,32026-10-29 16:162026-12-17
OW20X26415060,05-8,95%-5,922 400,0059,9560,0559,952026-10-29 12:412026-12-17
OW20X26420067,65-19,03%-15,933 968,5083,883,867,652026-10-29 16:482026-12-17
OW20X264250144,0+6,16%8,3511 440,00144,0144,0144,02026-10-23 10:542026-12-17
OW20X264300136,0+23,86%26,211 360,00136,0136,0136,02026-10-30 11:242026-12-17
OW20X264350209,0+7,01%13,712 090,00209,0209,0209,02026-10-23 10:592026-12-17
REKLAMA