Trwa ładowanie...
Notowania

Notowania GPW

Dziś, 19.05.2025 14:31
Wybierz datę
Walor
Kurs (PLN)
Zmiana (%)
Otwarcie
Min
Max
Obrót (szt.)
Obrót (PLN)
LOP
Czas aktualizacji
OW20C262100
776,00
2025-05-16
OW20C262200
690,05
2025-05-16
OW20C262300
606,65
2025-05-16
OW20C262400
526,70
2025-05-16
OW20C262500
450,50
2025-05-16
OW20C262600
379,40
2025-05-16
OW20C262700
313,85
2025-05-16
OW20C262800
240,95
2025-05-16
OW20C262900
175,40
2025-05-16
OW20C263000
135,25
2025-05-16
OW20C263100
102,80
2025-05-16
OW20C263200
62,00
-6,42
62,00
62,00
62,00
1
620
12:04
OW20E252050
782,20
2025-05-15
OW20E252075
757,20
2025-05-15
OW20E252100
710,00
-3,03
710,00
710,00
710,00
1
7 100
2025-05-16
OW20E252125
707,20
2025-05-15
OW20E252150
668,85
2025-05-15
OW20E252175
657,20
2025-05-15
OW20E252200
631,95
+1,95
631,95
631,95
631,95
1
6 320
2025-05-16
OW20E252225
607,25
2025-05-15
OW20E252250
582,20
2025-05-15
OW20E252275
557,25
2025-05-15
OW20E252300
532,25
2025-05-15
OW20E252325
507,25
2025-05-15
OW20E252350
482,25
2025-05-15
OW20E252375
457,25
2025-05-15
OW20E252400
432,30
2025-05-15
OW20E252425
407,40
2025-05-15
OW20E252450
360,95
2025-05-15
OW20E252475
357,50
2025-05-15
OW20E252500
310,95
2025-05-15
OW20E252525
308,30
2025-05-15
OW20E252550
260,45
2025-05-15
OW20E252575
258,30
2025-05-15
OW20E252600
232,40
2025-05-15
OW20E252625
208,30
2025-05-15
OW20E252650
175,00
+19,05
195,00
175,00
195,00
3
5 610
2025-05-16
OW20E252675
157,45
2025-05-15
OW20E252700
117,25
2025-05-15
OW20E252725
79,00
2025-05-15
OW20E252750
95,00
+45,82
95,00
95,00
95,00
1
950
2025-05-16
OW20E252775
33,00
-19,51
37,26
29,75
38,22
83
25 931
2025-05-16
OW20E252800
11,00
-56,28
26,00
5,00
49,00
159
27 246
2025-05-16
OW20E252825
0,06
-99,62
10,00
0,06
26,40
180
25 126
2025-05-16
OW20E252850
0,05
-98,33
4,00
0,05
8,00
77
2 397
2025-05-16
OW20E252875
1,00
-49,75
1,00
1,00
1,00
1
10
2025-05-16
OW20E252900
0,80
0,00
0,80
0,80
0,80
1
8
2025-05-16
OW20E252925
1,16
2025-05-15
OW20E252950
0,30
2025-05-15
OW20E252975
0,56
2025-05-15
OW20E253000
0,92
2025-05-15
OW20E253025
1,34
2025-05-15
OW20E253050
1,34
2025-05-15
OW20E253075
1,33
2025-05-15
OW20E253100
1,33
2025-05-15
OW20E253125
1,32
2025-05-15
OW20E253150
0,53
2025-05-15
OW20E253175
0,53
2025-05-15
OW20E253200
0,54
2025-05-15
OW20E253225
0,54
2025-05-15
OW20F251800
983,65
2025-05-16
OW20F251825
2025-05-19
OW20F251850
975,15
2025-05-16
OW20F251875
2025-05-19
OW20F251900
925,40
2025-05-16
OW20F251925
2025-05-19
OW20F251950
876,25
2025-05-16
OW20F251975
2025-05-19
OW20F252000
826,65
2025-05-16
OW20F252025
2025-05-19
OW20F252050
776,90
2025-05-16
OW20F252075
2025-05-19
OW20F252100
727,40
2025-05-16
OW20F252125
2025-05-19
OW20F252150
677,65
2025-05-16
OW20F252175
2025-05-19
OW20F252200
583,00
-5,20
583,00
583,00
583,00
1
5 830
08:45
OW20F252225
2025-05-19
OW20F252250
534,25
2025-05-16
OW20F252275
2025-05-19
OW20F252300
529,70
2025-05-16
OW20F252325
2025-05-19
OW20F252350
480,85
2025-05-16
OW20F252375
2025-05-19
OW20F252400
372,00
-14,01
372,00
372,00
372,00
2
7 440
11:32
OW20F252425
2025-05-19
OW20F252450
384,90
2025-05-16
OW20F252475
2025-05-19
OW20F252500
282,95
-15,91
280,00
280,00
305,00
8
23 459
11:30
OW20F252525
2025-05-19
OW20F252550
256,65
2025-05-16
OW20F252575
2025-05-19
OW20F252600
167,40
-32,51
167,40
167,40
167,40
1
1 674
12:09
OW20F252625
2025-05-19
OW20F252650
135,00
-30,00
150,00
135,00
162,00
7
10 470
12:33
OW20F252675
2025-05-19
OW20F252700
102,30
-38,78
116,80
102,30
116,80
4
4 527
12:35
OW20F252725
2025-05-19
OW20F252750
70,00
-34,58
87,00
70,00
87,00
5
4 011
12:44
OW20F252775
66,70
63,55
63,55
66,70
2
1 303
14:05
OW20F252800
50,55
-41,90
70,00
50,55
72,90
8
4 926
12:44
OW20F252825
57,00
57,00
57,00
57,00
1
570
10:32
OW20F252850
33,00
-44,54
49,63
32,35
49,63
13
5 574
12:43
OW20F252875
36,03
36,03
36,03
36,03
10
3 603
09:07
OW20F252900
22,25
-35,77
32,00
22,25
32,00
18
5 261
12:39
OW20F252925
23,09
23,09
23,09
23,09
10
2 309
09:07
OW20F252950
13,50
-41,30
19,00
11,89
19,00
25
3 428
13:21
OW20F252975
2025-05-19
OW20F253000
8,45
-42,40
12,00
8,45
12,00
14
1 554
14:03
OW20F253025
2025-05-19
OW20F253050
6,28
-54,72
5,44
5,44
6,28
2
117
14:11
OW20F253075
2025-05-19
OW20F253100
4,00
2025-05-16
OW20F253125
2025-05-19
OW20F253150
2,97
-27,91
2,97
2,97
2,97
1
30
11:23
OW20F253175
2025-05-19
OW20F253200
2,30
2025-05-16
OW20G252250
591,45
2025-05-16
OW20G252300
543,75
2025-05-16
OW20G252350
496,50
2025-05-16
OW20G252400
449,75
2025-05-16
OW20G252450
403,90
2025-05-16
OW20G252500
359,15
2025-05-16
OW20G252550
315,75
2025-05-16
OW20G252600
274,30
2025-05-16
OW20G252650
229,65
2025-05-16
OW20G252700
197,65
2025-05-16
OW20G252750
117,80
-27,95
117,25
117,25
117,80
4
4 701
10:47
OW20G252800
87,00
-24,97
100,95
87,00
100,95
2
1 880
12:07
OW20G252850
94,20
2025-05-16
OW20G252900
50,00
-30,99
50,00
50,00
50,00
1
500
12:02
OW20G252950
44,31
-18,47
44,31
44,31
44,31
2
886
10:37
OW20G253000
28,98
-27,40
27,26
27,26
28,98
11
3 016
09:21
OW20G253050
21,72
-24,45
19,88
19,88
21,72
20
4 160
10:00
OW20G253100
12,00
-30,03
15,13
12,00
15,13
11
1 633
13:23
OW20G253150
13,36
2025-05-16
OW20G253200
9,61
2025-05-16
OW20H252400
2025-05-19
OW20H252450
2025-05-19
OW20H252500
2025-05-19
OW20H252550
2025-05-19
OW20H252600
2025-05-19
OW20H252650
2025-05-19
OW20H252700
2025-05-19
OW20H252750
124,30
124,30
124,30
124,30
10
12 430
09:58
OW20H252800
99,90
99,90
99,90
99,90
10
9 990
09:58
OW20H252850
2025-05-19
OW20H252900
2025-05-19
OW20H252950
2025-05-19
OW20H253000
2025-05-19
OW20H253050
24,36
24,36
24,36
24,36
10
2 436
09:12
OW20H253100
19,86
19,93
19,72
19,93
30
5 951
10:00
OW20H253150
2025-05-19
OW20H253200
2025-05-19
OW20I251800
1 030,15
2025-05-16
OW20I251900
934,80
2025-05-16
OW20I252000
839,70
2025-05-16
OW20I252100
745,85
2025-05-16
OW20I252200
653,50
2025-05-16
OW20I252300
563,35
2025-05-16
OW20I252400
476,40
2025-05-16
OW20I252500
394,10
2025-05-16
OW20I252600
275,00
2025-05-16
OW20I252700
248,55
2025-05-16
OW20I252800
122,95
-27,05
122,95
122,95
122,95
1
1 230
10:30
OW20I252900
105,55
2025-05-16
OW20I253000
69,45
2025-05-16
OW20I253100
35,22
-11,08
35,22
35,22
35,22
10
3 522
09:17
OW20I253200
21,97
-26,42
21,70
21,70
22,88
30
6 655
09:34
OW20L251800
1 038,35
2025-05-16
OW20L251900
944,85
2025-05-16
OW20L252000
852,55
2025-05-16
OW20L252100
761,60
2025-05-16
OW20L252200
672,55
2025-05-16
OW20L252300
586,40
2025-05-16
OW20L252400
503,60
2025-05-16
OW20L252500
425,30
2025-05-16
OW20L252600
352,35
2025-05-16
OW20L252700
286,05
2025-05-16
OW20L252800
208,40
2025-05-16
OW20L252900
140,55
2025-05-16
OW20L253000
103,20
2025-05-16
OW20L253100
74,05
2025-05-16
OW20L253200
52,55
2025-05-16
OW20O262100
37,56
+12,66
37,56
37,56
37,56
1
376
23
11:32
OW20O262200
49,20
+16,81
49,20
49,20
49,20
1
492
10
11:26
OW20O262300
56,00
2025-05-16
OW20O262400
73,45
2025-05-16
OW20O262500
105,00
+12,48
105,00
105,00
105,00
1
1 050
8
12:06
OW20O262600
118,35
2025-05-16
OW20O262700
148,90
2025-05-16
OW20O262800
172,10
2025-05-16
OW20O262900
202,65
2025-05-16
OW20O263000
258,60
2025-05-16
OW20O263100
322,25
2025-05-16
OW20O263200
392,75
2025-05-16
OW20Q252050
0,25
34
2025-05-15
OW20Q252075
0,25
2025-05-15
OW20Q252100
0,26
59
2025-05-15
OW20Q252125
0,25
2025-05-15
OW20Q252150
0,25
31
2025-05-15
OW20Q252175
0,25
2025-05-15
OW20Q252200
0,20
24
2025-05-15
OW20Q252225
0,25
5
2025-05-15
OW20Q252250
0,23
41
2025-05-15
OW20Q252275
0,25
3
2025-05-15
OW20Q252300
0,25
102
2025-05-15
OW20Q252325
0,25
2025-05-15
OW20Q252350
0,35
+59,09
0,35
0,35
0,35
1
4
22
2025-05-16
OW20Q252375
0,24
2025-05-15
OW20Q252400
0,30
253
2025-05-15
OW20Q252425
0,35
2
2025-05-15
OW20Q252450
0,40
36
2025-05-15
OW20Q252475
0,20
-54,55
0,20
0,20
0,20
1
2
13
2025-05-16
OW20Q252500
0,25
+150,00
0,25
0,25
0,25
1
3
205
2025-05-16
OW20Q252525
0,32
-73,77
0,30
0,30
0,32
4
12
12
2025-05-16
OW20Q252550
0,44
+76,00
0,35
0,33
0,44
12
50
215
2025-05-16
OW20Q252575
0,30
-75,00
0,30
0,30
0,30
2
6
12
2025-05-16
OW20Q252600
0,35
+250,00
0,30
0,30
0,39
7
23
241
2025-05-16
OW20Q252625
1,19
32
2025-05-15
OW20Q252650
0,35
+250,00
0,50
0,35
0,50
7
29
200
2025-05-16
OW20Q252675
0,32
33
2025-05-15
OW20Q252700
0,35
+250,00
0,60
0,35
0,65
7
36
129
2025-05-16
OW20Q252725
1,00
23
2025-05-15
OW20Q252750
0,35
-78,79
0,44
0,35
0,44
7
26
150
2025-05-16
OW20Q252775
0,20
-95,00
1,00
0,20
1,50
22
169
68
2025-05-16
OW20Q252800
0,17
-98,43
6,00
0,17
12,35
174
6 249
179
2025-05-16
OW20Q252825
22,00
+40,13
13,50
4,00
22,40
119
9 992
41
2025-05-16
OW20Q252850
39,00
-1,02
22,00
3,00
57,00
82
20 227
109
2025-05-16
OW20Q252875
70,80
+1,14
27,46
27,46
70,80
16
6 185
31
2025-05-16
OW20Q252900
78,00
14
2025-05-15
OW20Q252925
94,00
2025-05-15
OW20Q252950
118,60
10
2025-05-15
OW20Q252975
143,35
2025-05-15
OW20Q253000
168,70
10
2025-05-15
OW20Q253025
194,15
2025-05-15
OW20Q253050
219,10
6
2025-05-15
OW20Q253075
244,10
2025-05-15
OW20Q253100
269,10
0
2025-05-15
OW20Q253125
294,05
2025-05-15
OW20Q253150
318,30
2025-05-15
OW20Q253175
343,25
2025-05-15
OW20Q253200
368,25
5
2025-05-15
OW20Q253225
393,25
2025-05-15
OW20R251800
0,52
-35,00
0,52
0,52
0,52
2
10
225
11:26
OW20R251825
2025-05-19
OW20R251850
0,80
2025-05-16
OW20R251875
2025-05-19
OW20R251900
0,80
2025-05-16
OW20R251925
2025-05-19
OW20R251950
1,41
2025-05-16
OW20R251975
2025-05-19
OW20R252000
1,52
2025-05-16
OW20R252025
2025-05-19
OW20R252050
1,52
2025-05-16
OW20R252075
2025-05-19
OW20R252100
1,30
+30,00
1,30
1,30
1,30
5
65
118
13:21
OW20R252125
2025-05-19
OW20R252150
1,00
2025-05-16
OW20R252175
2025-05-19
OW20R252200
1,99
+80,91
1,99
1,99
1,99
2
40
219
09:07
OW20R252225
2025-05-19
OW20R252250
1,63
2025-05-16
OW20R252275
2025-05-19
OW20R252300
5,16
+47,43
4,50
4,50
5,16
10
503
471
11:17
OW20R252325
2025-05-19
OW20R252350
4,53
2025-05-16
OW20R252375
2025-05-19
OW20R252400
9,00
+66,98
6,75
6,75
10,73
24
2 327
182
13:21
OW20R252425
2025-05-19
OW20R252450
10,26
+37,53
10,26
10,26
10,26
2
205
26
11:22
OW20R252475
2025-05-19
OW20R252500
17,00
+54,55
13,13
13,13
18,60
33
5 686
140
14:13
OW20R252525
2025-05-19
OW20R252550
26,10
+78,64
20,31
20,31
27,59
11
2 475
31
13:18
OW20R252575
2025-05-19
OW20R252600
35,84
+69,70
29,00
29,00
37,00
24
7 628
130
13:19
OW20R252625
2025-05-19
OW20R252650
44,00
+64,42
39,00
35,62
48,00
29
11 798
51
13:50
OW20R252675
2025-05-19
OW20R252700
62,00
+44,22
55,00
55,00
66,70
22
12 734
169
13:41
OW20R252725
63,40
63,40
63,40
63,40
1
634
14:05
OW20R252750
82,00
+49,09
76,45
64,00
82,65
23
16 379
25
13:45
OW20R252775
80,80
79,00
77,75
80,80
6
4 721
11:03
OW20R252800
111,00
+65,18
81,00
81,00
111,00
13
12 280
39
12:31
OW20R252825
2025-05-19
OW20R252850
88,50
2025-05-16
OW20R252875
2025-05-19
OW20R252900
117,20
2025-05-16
OW20R252925
2025-05-19
OW20R252950
151,45
2025-05-16
OW20R252975
2025-05-19
OW20R253000
190,00
2025-05-16
OW20R253025
2025-05-19
OW20R253050
231,75
2025-05-16
OW20R253075
2025-05-19
OW20R253100
276,55
2025-05-16
OW20R253125
2025-05-19
OW20R253150
323,05
2025-05-16
OW20R253175
2025-05-19
OW20R253200
383,85
2025-05-16
OW20S252250
5,79
2025-05-16
OW20S252300
10,96
+19,00
10,96
10,96
10,96
1
110
16
10:47
OW20S252350
11,49
2025-05-16
OW20S252400
21,20
+70,14
19,25
19,25
21,20
3
617
5
13:20
OW20S252450
17,42
2025-05-16
OW20S252500
34,52
+58,35
30,40
30,40
34,52
3
966
6
12:07
OW20S252550
40,00
+40,80
40,07
40,00
40,07
3
1 201
10
11:47
OW20S252600
37,00
2025-05-16
OW20S252650
71,50
+52,19
64,75
64,75
71,50
3
2 010
13:57
OW20S252700
59,45
2025-05-16
OW20S252750
90,35
+20,63
90,35
90,35
90,35
2
1 807
10:43
OW20S252800
135,00
+54,11
135,00
135,00
135,00
1
1 350
4
13:58
OW20S252850
101,00
2025-05-16
OW20S252900
132,45
2025-05-16
OW20S252950
163,90
2025-05-16
OW20S253000
199,00
2025-05-16
OW20S253050
237,40
2025-05-16
OW20S253100
278,45
2025-05-16
OW20S253150
321,80
2025-05-16
OW20S253200
366,90
2025-05-16
OW20T252400
35,90
34,99
34,76
36,16
7
2 489
11:23
OW20T252450
2025-05-19
OW20T252500
2025-05-19
OW20T252550
2025-05-19
OW20T252600
2025-05-19
OW20T252650
2025-05-19
OW20T252700
2025-05-19
OW20T252750
2025-05-19
OW20T252800
2025-05-19
OW20T252850
2025-05-19
OW20T252900
2025-05-19
OW20T252950
2025-05-19
OW20T253000
283,40
283,40
283,40
283,40
10
28 340
10:00
OW20T253050
323,60
323,60
323,60
323,60
10
32 360
10:00
OW20T253100
2025-05-19
OW20T253150
2025-05-19
OW20T253200
2025-05-19
OW20U251800
6,30
+26,00
6,00
6,00
6,30
6
375
52
12:02
OW20U251900
9,25
+32,14
9,39
9,25
9,39
2
186
58
13:06
OW20U252000
13,29
+27,30
13,36
12,41
13,36
4
524
205
13:13
OW20U252100
19,05
+17,74
18,04
18,04
20,00
21
3 995
46
13:11
OW20U252200
25,78
+20,64
25,78
25,78
25,78
10
2 578
70
09:17
OW20U252300
35,00
+21,40
33,69
33,40
35,00
4
1 370
15
11:48
OW20U252400
40,72
2025-05-16
OW20U252500
68,35
+18,87
68,35
68,35
68,35
2
1 367
28
09:18
OW20U252600
79,20
2025-05-16
OW20U252700
108,50
2025-05-16
OW20U252800
158,45
2025-05-16
OW20U252900
227,75
+40,54
227,75
227,75
227,75
1
2 278
1
11:21
OW20U253000
256,30
2025-05-16
OW20U253100
300,05
2025-05-16
OW20U253200
381,20
2025-05-16
OW20X251800
14,47
+27,94
13,00
13,00
14,47
11
1 546
157
13:12
OW20X251900
16,62
+11,10
16,62
16,62
16,62
1
166
14:06
OW20X252000
22,39
+12,74
24,09
22,39
24,09
11
2 633
39
14:03
OW20X252100
26,07
2025-05-16
OW20X252200
40,53
+18,58
38,57
38,57
40,53
2
791
26
14:01
OW20X252300
52,00
+11,78
52,00
52,00
52,00
1
520
176
11:32
OW20X252400
58,30
2025-05-16
OW20X252500
78,40
2025-05-16
OW20X252600
102,60
2025-05-16
OW20X252700
133,50
2025-05-16
OW20X252800
153,00
2025-05-16
OW20X252900
182,30
2025-05-16
OW20X253000
242,15
2025-05-16
OW20X253100
310,15
2025-05-16
OW20X253200
385,85
2025-05-16
Loading...