Najpopularniejszy w Polsce portal o finansach i biznesie
Dane dostarcza: 
NOTOWANIA GPW (Typ walorów: Opcje na indeksy, data: 2017-07-25)
| Walory | LOP | Kurs [PLN] | Zm. [%] | Czas ostat. zmiany | Obrót | 52 tyg. | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Otw. | Min | Max. | Bież. | Dzienna | [szt.] | [PLN] | Min. | Max. | ||||
| OW20C18180 |  |
- | - | - | 503,00 | - | 2017-06-16 | - | - | 503,00 | 600,00 | |
| OW20C18190 | |
- | - | - | 489,90 | - | 2017-07-17 | - | - | 342,00 | 489,90 | |
| OW20C18200 | |
- | - | - | 360,40 | - | 2017-06-29 | - | - | 270,55 | 360,40 | |
| OW20C18220 | |
- | - | - | 187,50 | - | 2017-07-10 | - | - | 177,50 | 288,70 | |
| OW20C18230 | |
- | - | - | 129,70 | - | 2017-07-10 | - | - | 109,45 | 220,15 | |
| OW20C18240 | |
- | - | - | 94,25 | - | 2017-06-20 | - | - | 75,80 | 157,85 | |
| OW20C18250 | |
- | - | - | 89,90 | - | 2017-07-18 | - | - | 51,45 | 109,90 | |
| OW20C18260 | |
42,44 | 42,44 | 42,44 | 42,44 | +2,51 | 09:28 | 1 | 424 | 34,43 | 67,20 | |
| OW20C18270 | |
26,89 | 25,72 | 26,89 | 25,72 | -6,91 | 10:35 | 31 | 8048 | 21,48 | 45,73 | |
| OW20C18280 | |
13,34 | 13,34 | 14,41 | 14,41 | -17,37 | 10:23 | 11 | 1574 | 13,25 | 24,60 | |
| OW20F18240 | |
126,50 | 126,50 | 126,50 | 126,50 | +17,08 | 15:52 | 1 | 1265 | 108,05 | 108,05 | |
| OW20F18250 | |
88,75 | 88,30 | 88,75 | 88,30 | +0,51 | 15:22 | 20 | 17705 | 87,85 | 110,70 | |
| OW20F18260 | |
- | - | - | 53,85 | - | 2017-07-06 | - | - | 51,50 | 64,85 | |
| OW20F18270 | |
38,81 | 38,81 | 38,81 | 38,81 | -17,04 | 09:12 | 3 | 1164 | 33,39 | 46,78 | |
| OW20H17190 | |
- | - | - | 472,35 | - | 2017-07-19 | - | - | 472,35 | 472,35 | |
| OW20H17195 | |
- | - | - | 422,45 | - | 2017-07-19 | - | - | 422,45 | 422,45 | |
| OW20H17200 | |
- | - | - | 372,65 | - | 2017-07-19 | - | - | 372,65 | 372,65 | |
| OW20H17205 | |
- | - | - | 323,00 | - | 2017-07-19 | - | - | 323,00 | 323,00 | |
| OW20H17210 | |
- | - | - | 273,70 | - | 2017-07-19 | - | - | 273,70 | 273,70 | |
| OW20H17215 | |
- | - | - | 225,10 | - | 2017-07-19 | - | - | 225,10 | 225,10 | |
| OW20H17220 | |
- | - | - | 169,55 | - | 2017-06-26 | - | - | 128,20 | 169,55 | |
| OW20H17225 | |
- | - | - | 137,75 | - | 2017-07-17 | - | - | 69,80 | 137,75 | |
| OW20H17227 | |
83,45 | 83,45 | 83,45 | 83,45 | +0,00 | 16:44 | 1 | 834 | - | - | |
| OW20H17230 | |
65,00 | 64,00 | 65,75 | 65,75 | -0,98 | 15:39 | 3 | 1948 | 46,90 | 97,85 | |
| OW20H17232 | |
49,37 | 48,62 | 49,37 | 48,62 | -7,21 | 16:46 | 3 | 1466 | 52,40 | 52,40 | |
| OW20H17235 | |
31,93 | 30,00 | 35,00 | 34,50 | -0,46 | 16:43 | 25 | 8082 | 28,00 | 65,35 | |
| OW20H17237 | |
22,38 | 20,38 | 24,99 | 23,86 | -1,77 | 16:38 | 25 | 5388 | 24,29 | 24,29 | |
| OW20H17240 | |
16,98 | 14,66 | 16,98 | 15,51 | -0,06 | 16:36 | 23 | 3514 | 13,88 | 35,99 | |
| OW20H17242 | |
- | - | - | 9,86 | - | 2017-07-24 | - | - | 9,86 | 9,86 | |
| OW20H17245 | |
6,00 | 6,00 | 6,26 | 6,26 | +4,33 | 16:27 | 9 | 553 | 6,00 | 22,99 | |
| OW20H17247 | |
2,50 | 2,50 | 2,50 | 2,50 | +0,00 | 11:13 | 8 | 200 | - | - | |
| OW20H17250 | |
2,01 | 2,00 | 2,40 | 2,40 | -4,00 | 14:21 | 13 | 280 | 2,50 | 18,18 | |
| OW20H17255 | |
- | - | - | 2,00 | - | 2017-07-24 | - | - | 2,00 | 10,89 | |
| OW20H17260 | |
- | - | - | 1,00 | - | 2017-07-24 | - | - | 1,00 | 6,00 | |
| OW20H17265 | |
- | - | - | 3,20 | - | 2017-06-09 | - | - | 3,20 | 4,25 | |
| OW20H17270 | |
- | - | - | 0,71 | - | 2017-06-26 | - | - | 0,71 | 1,80 | |
| OW20I17130 | |
- | - | - | 1010,80 | - | 2017-06-19 | - | - | 636,95 | 1010,80 | |
| OW20I17140 | |
- | - | - | 926,50 | - | 2017-06-29 | - | - | 332,00 | 926,50 | |
| OW20I17150 | |
- | - | - | 774,65 | - | 2017-06-14 | - | - | 249,50 | 774,65 | |
| OW20I17160 | |
- | - | - | 671,05 | - | 2017-06-16 | - | - | 176,90 | 767,10 | |
| OW20I17170 | |
- | - | - | 623,85 | - | 2017-06-26 | - | - | 116,70 | 623,85 | |
| OW20I17180 | |
- | - | - | 512,85 | - | 2017-06-19 | - | - | 73,00 | 512,85 | |
| OW20I17190 | |
- | - | - | 383,00 | - | 2017-06-30 | - | - | 10,00 | 472,40 | |
| OW20I17200 | |
- | - | - | 327,90 | - | 2017-07-12 | - | - | 13,95 | 388,70 | |
| OW20I17210 | |
255,00 | 255,00 | 256,05 | 256,05 | -12,06 | 15:23 | 6 | 15332 | 7,32 | 325,45 | |
| OW20I17220 | |
- | - | - | 157,50 | - | 2017-07-24 | - | - | 4,20 | 203,90 | |
| OW20I17225 | |
- | - | - | 130,00 | - | 2017-07-21 | - | - | 85,55 | 157,50 | |
| OW20I17230 | |
81,10 | 81,10 | 81,10 | 81,10 | -8,88 | 08:45 | 2 | 1622 | 10,15 | 147,70 | |
| OW20I17235 | |
51,10 | 51,10 | 53,10 | 53,10 | -42,09 | 11:14 | 2 | 1042 | 42,40 | 91,70 | |
| OW20I17240 | |
35,26 | 35,26 | 38,82 | 37,30 | +13,51 | 15:53 | 19 | 6968 | 15,24 | 85,00 | |
| OW20I17245 | |
22,78 | 22,47 | 22,87 | 22,47 | -29,12 | 09:49 | 6 | 1360 | 21,36 | 39,99 | |
| OW20I17250 | |
11,58 | 11,58 | 11,90 | 11,90 | -23,28 | 13:48 | 34 | 3995 | 11,65 | 45,35 | |
| OW20I17255 | |
7,10 | 7,10 | 7,10 | 7,10 | -1,39 | 09:02 | 10 | 710 | 7,20 | 14,75 | |
| OW20I17260 | |
- | - | - | 3,10 | - | 2017-07-24 | - | - | 3,10 | 25,67 | |
| OW20I17265 | |
- | - | - | 4,40 | - | 2017-07-20 | - | - | 2,65 | 5,00 | |
| OW20I17270 | |
1,50 | 1,50 | 1,50 | 1,50 | -21,05 | 10:49 | 23 | 345 | 1,90 | 10,52 | |
| OW20I17280 | |
- | - | - | 3,10 | - | 2017-06-19 | - | - | 1,30 | 3,75 | |
| OW20J17220 | |
170,00 | 170,00 | 170,00 | 170,00 | +0,00 | 16:28 | 1 | 1700 | - | - | |
| OW20J17230 | |
104,55 | 104,55 | 104,55 | 104,55 | +0,00 | 15:16 | 1 | 1046 | - | - | |
| OW20J17235 | |
70,90 | 70,90 | 70,90 | 70,90 | +0,00 | 15:16 | 1 | 709 | - | - | |
| OW20J17240 | |
- | - | - | 55,40 | - | 2017-07-24 | - | - | 55,40 | 55,40 | |
| OW20J17250 | |
- | - | - | 24,54 | - | 2017-07-24 | - | - | 24,54 | 24,54 | |
| OW20J17255 | |
15,10 | 15,10 | 15,85 | 15,85 | +4,97 | 13:48 | 25 | 3845 | - | - | |
| OW20J17260 | |
9,42 | 9,42 | 9,79 | 9,79 | +34,85 | 13:42 | 45 | 4305 | 7,26 | 7,26 | |
| OW20J17265 | |
- | - | - | 3,33 | - | 2017-07-24 | - | - | 3,33 | 3,33 | |
| OW20J17275 | |
1,46 | 1,46 | 1,46 | 1,46 | +0,00 | 10:01 | 3 | 44 | - | - | |
| OW20L17150 | |
- | - | - | 762,85 | - | 2017-03-17 | - | - | 427,00 | 762,85 | |
| OW20L17160 | |
- | - | - | 678,60 | - | 2017-06-16 | - | - | 346,00 | 678,60 | |
| OW20L17170 | |
- | - | - | 638,00 | - | 2017-07-14 | - | - | 271,70 | 638,25 | |
| OW20L17180 | |
- | - | - | 479,05 | - | 2017-06-16 | - | - | 268,50 | 491,90 | |
| OW20L17190 | |
- | - | - | 463,00 | - | 2017-04-28 | - | - | 338,60 | 463,00 | |
| OW20L17200 | |
- | - | - | 378,05 | - | 2017-07-17 | - | - | 97,10 | 382,70 | |
| OW20L17210 | |
- | - | - | 292,60 | - | 2017-07-17 | - | - | 56,75 | 309,50 | |
| OW20L17220 | |
195,65 | 195,65 | 195,65 | 195,65 | +4,63 | 15:51 | 1 | 1956 | 36,44 | 251,20 | |
| OW20L17230 | |
- | - | - | 149,00 | - | 2017-07-21 | - | - | 21,12 | 183,25 | |
| OW20L17240 | |
- | - | - | 71,75 | - | 2017-07-24 | - | - | 22,99 | 125,55 | |
| OW20L17250 | |
42,36 | 42,36 | 42,36 | 42,36 | -12,66 | 10:02 | 1 | 424 | 23,00 | 76,50 | |
| OW20L17260 | |
19,95 | 19,90 | 19,95 | 19,90 | -32,43 | 13:40 | 19 | 3786 | 16,98 | 47,01 | |
| OW20L17270 | |
9,20 | 9,20 | 9,20 | 9,20 | -2,65 | 09:04 | 1 | 92 | 7,81 | 25,97 | |
| OW20L17280 | |
- | - | - | 7,00 | - | 2017-07-18 | - | - | 4,00 | 10,74 | |
| OW20O18180 | |
10,38 | 8,74 | 10,38 | 9,99 | -0,10 | 13:57 | 12 | 1078 | 9,00 | 28,13 | |
| OW20O18190 | |
15,10 | 15,10 | 15,10 | 15,10 | -13,52 | 16:08 | 1 | 151 | 14,52 | 57,45 | |
| OW20O18200 | |
30,76 | 30,76 | 30,76 | 30,76 | +21,29 | 11:21 | 1 | 308 | 5,00 | 86,00 | |
| OW20O18210 | |
- | - | - | 55,50 | - | 2017-07-12 | - | - | 49,08 | 119,45 | |
| OW20O18220 | |
- | - | - | 67,60 | - | 2017-07-18 | - | - | 67,60 | 166,30 | |
| OW20O18230 | |
- | - | - | 136,10 | - | 2017-06-19 | - | - | 108,30 | 168,60 | |
| OW20O18240 | |
- | - | - | 137,00 | - | 2017-07-20 | - | - | 137,00 | 196,95 | |
| OW20O18250 | |
- | - | - | 203,55 | - | 2017-05-11 | - | - | 203,55 | 338,20 | |
| OW20O18260 | |
- | - | - | 287,45 | - | 2017-07-20 | - | - | 287,45 | 415,30 | |
| OW20O18270 | |
- | - | - | 344,00 | - | 2017-05-04 | - | - | 344,00 | 437,55 | |
| OW20O18280 | |
- | - | - | 427,40 | - | 2017-07-19 | - | - | 427,40 | 506,70 | |
| OW20R18190 | |
28,17 | 28,17 | 28,77 | 28,77 | +11,73 | 09:11 | 13 | 3680 | 25,75 | 38,30 | |
| OW20R18200 | |
45,99 | 45,99 | 45,99 | 45,99 | -9,02 | 09:13 | 3 | 1380 | 44,22 | 56,60 | |
| OW20R18210 | |
64,40 | 64,40 | 64,40 | 64,40 | -13,38 | 09:12 | 2 | 1288 | 66,10 | 84,80 | |
| OW20R18220 | |
- | - | - | 122,20 | - | 2017-07-05 | - | - | 122,20 | 122,20 | |
| OW20R18230 | |
- | - | - | 164,00 | - | 2017-07-05 | - | - | 140,35 | 164,00 | |
| OW20R18240 | |
- | - | - | 174,95 | - | 2017-07-18 | - | - | 174,95 | 201,85 | |
| OW20T17195 | |
- | - | - | 1,11 | - | 2017-06-27 | - | - | 1,11 | 6,00 | |
| OW20T17200 | |
- | - | - | 2,00 | - | 2017-07-21 | - | - | 1,00 | 7,90 | |
| OW20T17205 | |
- | - | - | 0,16 | - | 2017-07-24 | - | - | 0,16 | 15,42 | |
| OW20T17210 | |
3,00 | 3,00 | 3,00 | 3,00 | +100,00 | 10:46 | 10 | 300 | 1,50 | 21,29 | |
| OW20T17215 | |
- | - | - | 2,50 | - | 2017-07-24 | - | - | 2,50 | 33,45 | |
| OW20T17217 | |
2,73 | 2,73 | 2,73 | 2,73 | +0,00 | 11:13 | 8 | 218 | - | - | |
| OW20T17220 | |
5,06 | 4,00 | 5,06 | 4,00 | -24,53 | 13:12 | 16 | 749 | 4,06 | 54,40 | |
| OW20T17222 | |
7,01 | 7,01 | 7,70 | 7,70 | +28,76 | 10:13 | 11 | 840 | 5,98 | 5,98 | |
| OW20T17225 | |
10,98 | 9,89 | 12,16 | 9,89 | -18,67 | 15:39 | 15 | 1706 | 9,77 | 56,90 | |
| OW20T17227 | |
16,86 | 12,76 | 16,86 | 13,17 | -21,89 | 15:49 | 32 | 4837 | - | - | |
| OW20T17230 | |
24,23 | 18,83 | 26,23 | 21,10 | -28,23 | 16:28 | 39 | 8690 | 19,13 | 67,00 | |
| OW20T17232 | |
33,66 | 33,66 | 33,66 | 33,66 | +0,00 | 10:13 | 10 | 3366 | - | - | |
| OW20T17235 | |
43,41 | 43,41 | 43,41 | 43,41 | +5,62 | 14:57 | 1 | 434 | 33,85 | 114,45 | |
| OW20T17237 | |
55,35 | 55,35 | 57,00 | 57,00 | +2,98 | 16:10 | 2 | 1124 | - | - | |
| OW20T17240 | |
- | - | - | 66,20 | - | 2017-07-21 | - | - | 56,00 | 118,90 | |
| OW20T17245 | |
- | - | - | 113,85 | - | 2017-07-14 | - | - | 113,85 | 182,90 | |
| OW20T17250 | |
- | - | - | 135,30 | - | 2017-07-17 | - | - | 135,30 | 180,00 | |
| OW20U17130 | |
- | - | - | 0,11 | - | 2017-06-21 | - | - | 0,11 | 15,60 | |
| OW20U17140 | |
- | - | - | 0,30 | - | 2017-07-19 | - | - | 0,21 | 25,50 | |
| OW20U17150 | |
- | - | - | 0,33 | - | 2017-06-21 | - | - | 0,33 | 40,62 | |
| OW20U17160 | |
- | - | - | 0,41 | - | 2017-06-21 | - | - | 0,41 | 68,50 | |
| OW20U17170 | |
- | - | - | 0,05 | - | 2017-07-11 | - | - | 0,05 | 101,60 | |
| OW20U17180 | |
- | - | - | 3,04 | - | 2017-06-06 | - | - | 2,78 | 154,75 | |
| OW20U17190 | |
- | - | - | 9,99 | - | 2017-07-07 | - | - | 1,51 | 212,50 | |
| OW20U17195 | |
- | - | - | 0,65 | - | 2017-07-19 | - | - | 0,65 | 5,28 | |
| OW20U17200 | |
- | - | - | 2,55 | - | 2017-07-24 | - | - | 1,25 | 151,00 | |
| OW20U17205 | |
- | - | - | 2,99 | - | 2017-07-20 | - | - | 2,91 | 13,15 | |
| OW20U17210 | |
5,71 | 4,72 | 5,81 | 4,72 | -27,38 | 14:22 | 3 | 162 | 4,96 | 264,50 | |
| OW20U17215 | |
9,10 | 9,10 | 9,10 | 9,10 | -9,00 | 09:32 | 1 | 91 | 9,29 | 27,19 | |
| OW20U17220 | |
17,80 | 17,67 | 17,80 | 17,67 | +9,07 | 11:20 | 20 | 3547 | 15,08 | 412,25 | |
| OW20U17225 | |
29,09 | 29,09 | 29,09 | 29,09 | +11,20 | 10:34 | 10 | 2909 | 21,92 | 57,75 | |
| OW20U17230 | |
38,20 | 38,20 | 41,00 | 41,00 | -8,89 | 16:28 | 5 | 1973 | 38,83 | 579,40 | |
| OW20U17235 | |
- | - | - | 60,85 | - | 2017-07-21 | - | - | 49,00 | 80,60 | |
| OW20U17240 | |
- | - | - | 102,00 | - | 2017-07-24 | - | - | 75,60 | 418,50 | |
| OW20U17245 | |
- | - | - | 137,70 | - | 2017-07-24 | - | - | 105,95 | 137,70 | |
| OW20U17250 | |
- | - | - | 175,70 | - | 2017-07-24 | - | - | 175,70 | 241,80 | |
| OW20U17260 | |
- | - | - | 307,90 | - | 2017-06-19 | - | - | 301,20 | 411,00 | |
| OW20V17195 | |
3,02 | 3,02 | 3,02 | 3,02 | +0,00 | 09:06 | 10 | 302 | - | - | |
| OW20V17205 | |
8,10 | 6,93 | 8,10 | 6,93 | -1,00 | 13:48 | 11 | 774 | 7,00 | 7,00 | |
| OW20V17210 | |
12,58 | 11,17 | 12,58 | 11,87 | -15,15 | 15:59 | 12 | 1362 | 13,99 | 13,99 | |
| OW20V17215 | |
21,44 | 18,24 | 21,44 | 18,24 | -14,93 | 13:48 | 13 | 2467 | - | - | |
| OW20V17220 | |
29,40 | 29,40 | 29,40 | 29,40 | +0,00 | 09:30 | 2 | 588 | - | - | |
| OW20V17225 | |
- | - | - | 42,00 | - | 2017-07-24 | - | - | 42,00 | 42,00 | |
| OW20V17230 | |
- | - | - | 61,00 | - | 2017-07-24 | - | - | 61,00 | 61,00 | |
| OW20V17235 | |
78,25 | 78,25 | 78,25 | 78,25 | +0,00 | 15:16 | 1 | 782 | - | - | |
| OW20V17240 | |
113,30 | 113,30 | 113,30 | 113,30 | +0,00 | 15:16 | 1 | 1133 | - | - | |
| OW20X17150 | |
- | - | - | 1,00 | - | 2017-07-19 | - | - | 1,00 | 39,00 | |
| OW20X17160 | |
- | - | - | 1,50 | - | 2017-07-17 | - | - | 1,50 | 51,30 | |
| OW20X17170 | |
- | - | - | 2,00 | - | 2017-07-18 | - | - | 2,00 | 76,60 | |
| OW20X17180 | |
3,50 | 3,50 | 3,50 | 3,50 | -2,78 | 16:11 | 3 | 105 | 2,50 | 104,50 | |
| OW20X17190 | |
6,55 | 5,93 | 7,99 | 7,99 | +0,63 | 17:00 | 6 | 396 | 7,30 | 143,35 | |
| OW20X17200 | |
- | - | - | 13,44 | - | 2017-07-20 | - | - | 13,44 | 193,85 | |
| OW20X17210 | |
- | - | - | 26,20 | - | 2017-07-24 | - | - | 5,00 | 245,50 | |
| OW20X17220 | |
- | - | - | 45,42 | - | 2017-07-18 | - | - | 45,42 | 315,50 | |
| OW20X17230 | |
80,10 | 80,10 | 80,10 | 80,10 | +11,72 | 09:32 | 1 | 801 | 71,70 | 395,65 | |
| OW20X17240 | |
- | - | - | 126,05 | - | 2017-07-21 | - | - | 112,00 | 419,20 | |
| OW20X17250 | |
- | - | - | 163,20 | - | 2017-07-20 | - | - | 163,20 | 392,00 | |
| OW20X17260 | |
- | - | - | 248,80 | - | 2017-07-19 | - | - | 248,80 | 438,15 | |
Dane dostarcza: