AlertSmartNotowaniaKursy walutAlertCentrum finansoweBankier.TVNewsletter
25 lat razem - kliknij i zobacz!
REKLAMA
PORTFEL GWIAZD

Widzisz błąd? Masz sugestię lub pytanie?

Napisz do nas!

Notowania GPW - opcje

Filtruj
Data ostatniej aktualizacji:Czw. 02.04.2026, 08:57
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
OW20C273100333,15+5,24%16,626 153,00282,15333,15282,152026-03-23 12:202027-03-19
OW20C273200356,0+9,10%29,713 560,00356,0356,0356,02026-04-01 14:232027-03-19
OW20C273300164,05-15,11%-29,211 640,50164,05164,05164,052026-03-23 09:572027-03-19
OW20C273400125,0-18,51%-28,411 250,00125,0125,0125,02026-03-23 10:072027-03-19
OW20C273500190,4+8,86%15,511 904,00190,4190,4190,42026-04-01 10:332027-03-19
OW20C273600112,0-14,31%-18,733 370,00115,0115,0110,02026-03-27 16:272027-03-19
OW20C273700137,6+25,43%27,911 376,00137,6137,6137,62026-04-01 10:142027-03-19
OW20D263000353,75-6,43%-24,3439 733,00363,15364,95353,752026-03-18 15:372026-04-17
OW20D263100206,0+3,83%7,614 120,00206,0206,0206,02026-03-23 15:572026-04-17
OW20D263125104,0-41,98%-75,2566 150,00101,0104,0101,02026-03-23 12:052026-04-17
OW20D263150162,25+10,04%14,813 245,00162,25162,25162,252026-03-25 09:142026-04-17
OW20D26317595,05-33,76%-48,4532 726,5088,8595,0588,752026-03-23 09:332026-04-17
OW20D263200182,75+38,19%50,511 827,50182,75182,75182,752026-03-31 15:162026-04-17
OW20D263225139,9+21,39%24,6522 773,00137,4139,9137,42026-03-31 11:562026-04-17
OW20D263250125,0+25,94%25,7535 120,00129,0129,0125,02026-03-31 11:152026-04-17
OW20D26327574,0-32,23%-35,221 441,5070,1574,070,152026-03-27 15:482026-04-17
OW20D263300135,0+29,43%30,734 010,00131,0135,0131,02026-04-01 16:072026-04-17
OW20D26332568,8-8,21%-6,151688,0068,868,868,82026-03-26 11:022026-04-17
OW20D263350106,0+44,91%32,8549 520,0092,0106,092,02026-04-01 17:012026-04-17
OW20D26337528,17-35,60%-15,573867,8028,330,3128,172026-03-24 14:102026-04-17
OW20D26340071,2+42,12%21,11412 845,5078,078,063,352026-04-01 16:422026-04-17
OW20D26342541,96+70,43%17,341419,6041,9641,9641,962026-03-31 16:292026-04-17
OW20D26345046,0+41,19%13,421013 153,0047,048,043,862026-04-01 16:422026-04-17
OW20D26347534,84+35,72%9,172691,0034,2634,8434,262026-04-01 16:472026-04-17
OW20D26350017,17-40,63%-11,7521 201,9017,1717,1717,172026-04-02 08:452026-04-17
OW20D26352522,52+50,43%7,552449,8022,4622,5222,462026-04-01 10:052026-04-17
OW20D26355016,0+45,45%5,04916,8017,1717,1714,072026-04-01 16:482026-04-17
OW20D26357512,0+42,52%3,582320,0020,020,012,02026-04-01 14:242026-04-17
OW20D2636009,5+74,63%4,06111 241,8012,9812,986,02026-04-01 14:092026-04-17
OW20D2636256,0+47,42%1,93160,006,06,06,02026-04-01 15:022026-04-17
OW20D2636504,33+73,90%1,844585,104,197,994,192026-04-01 12:442026-04-17
OW20D2636754,99+219,87%3,43279,802,994,992,992026-04-01 10:072026-04-17
OW20D2637002,99+179,44%1,925379,401,993,01,992026-04-01 16:482026-04-17
OW20D2637500,26-88,50%-2,012,600,260,260,262026-03-09 13:312026-04-17
OW20D2638001,0+316,67%0,76350,001,01,01,02026-04-01 12:112026-04-17
OW20D2638500,4+110,53%0,2114,000,40,40,42026-04-01 08:542026-04-17
OW20E263150273,5+8,42%21,2512 735,00273,5273,5273,52026-04-01 12:272026-05-15
OW20E263250138,0-6,38%-9,428 280,00138,0138,0138,02026-03-31 12:562026-05-15
OW20E263300154,65+0,75%1,1511 546,50154,65154,65154,652026-04-01 16:282026-05-15
OW20E263350126,85+16,64%18,125 092,00127,75127,75126,852026-04-01 16:052026-05-15
OW20E26340092,0+33,14%22,933 747,5095,695,692,02026-04-01 15:112026-05-15
OW20E26345027,1-26,16%-9,612 710,0027,127,127,12026-03-24 09:462026-05-15
OW20E26350031,75+29,54%7,2424 871,5033,9333,9331,752026-03-31 10:562026-05-15
OW20E26355041,41+56,32%14,921414,1041,4141,4141,412026-04-01 13:062026-05-15
OW20E26360012,5+12,51%1,391125,0012,512,512,52026-03-30 11:062026-05-15
OW20E2636508,8-15,55%-1,62188,008,88,88,82026-03-26 11:092026-05-15
OW20E26370013,53+65,20%5,341135,3013,5313,5313,532026-04-01 11:262026-05-15
OW20E2637508,87+62,45%3,412200,1011,1411,148,872026-04-01 15:412026-05-15
OW20E2638003,5+36,72%0,941455,003,53,53,52026-03-26 15:382026-05-15
OW20E2638504,0+94,17%1,943225,303,04,03,02026-04-01 13:322026-05-15
OW20F262300911,45-7,86%-77,8118 229,00911,45911,45911,452026-03-20 16:262026-06-19
OW20F262400956,6-2,32%-22,719 566,00956,6956,6956,62026-01-27 12:352026-06-19
OW20F262500810,8+4,34%33,7518 108,00810,8810,8810,82026-03-10 11:552026-06-19
OW20F262600319,25-10,51%-37,513 192,50319,25319,25319,252025-09-10 11:012026-06-19
OW20F262700529,35+3,33%17,05126 467,50529,35529,35529,352025-12-22 13:122026-06-19
OW20F262800467,5-13,63%-73,7529 315,00464,0467,5464,02026-03-27 16:332026-06-19
OW20F262900377,0-16,82%-76,25311 174,00367,4377,0367,42026-03-27 16:312026-06-19
OW20F263000327,0-12,38%-46,239 622,50315,25327,0315,252026-03-26 14:472026-06-19
OW20F263100342,0+7,51%23,913 420,00342,0342,0342,02026-04-01 15:242026-06-19
OW20F263200240,0-18,81%-55,612 400,00240,0240,0240,02026-04-02 08:472026-06-19
OW20F263300160,0-13,40%-24,7511 600,00160,0160,0160,02026-04-01 08:542026-06-19
OW20F263400118,7+19,06%19,048 375,50105,0124,05105,02026-04-01 16:242026-06-19
OW20F26350060,0-29,16%-24,71600,0060,060,060,02026-04-02 08:452026-06-19
OW20F26355021,2-23,99%-6,692385,8017,3821,217,382026-03-23 12:062026-06-19
OW20F26360051,25+33,01%12,7222 600,0055,055,051,252026-04-01 15:292026-06-19
OW20F26365021,32+7,79%1,541213,2021,3221,3221,322026-03-30 16:382026-06-19
OW20F26370029,02+29,09%6,541290,2029,0229,0229,022026-04-01 16:182026-06-19
OW20F26375013,46-0,22%-0,031134,6013,4613,4613,462026-03-26 16:382026-06-19
OW20F26380017,69+49,54%5,862528,5017,4717,6917,472026-04-01 15:112026-06-19
OW20I262500745,25-11,20%-93,9517 452,50745,25745,25745,252026-03-19 09:422026-09-18
OW20I262600490,0+0,22%1,114 900,00490,0490,0490,02025-10-31 14:322026-09-18
OW20I262700269,55+8,14%20,312 695,50269,55269,55269,552025-09-23 11:432026-09-18
OW20I262800485,0-22,59%-141,55133 950,00485,0485,0485,02026-03-03 12:132026-09-18
OW20I262900485,45-2,66%-13,2514 854,50485,45485,45485,452026-01-23 09:072026-09-18
OW20I263000435,0+1,85%7,914 350,00435,0435,0435,02026-04-01 13:122026-09-18
OW20I263100237,95-28,32%-94,029 338,00231,95237,95231,952026-03-27 13:302026-09-18
OW20I263200240,0-11,67%-31,7371 360,00250,0250,0240,02026-03-05 10:502026-09-18
OW20I263300239,45-2,60%-6,412 394,50239,45239,45239,452026-02-23 14:302026-09-18
OW20I263400131,6+17,40%19,545 116,50125,8131,6125,82026-03-31 16:452026-09-18
OW20I263500132,0+38,87%36,9511 320,00132,0132,0132,02026-04-01 13:562026-09-18
OW20I26360085,75+25,55%17,4565 154,0086,9587,6582,72026-04-01 14:042026-09-18
OW20I26370033,48+0,66%0,2226 291,0029,4333,4829,432026-03-09 14:112026-09-18
OW20I26380020,77-14,35%-3,4823 107,0020,620,7720,62026-03-24 09:312026-09-18
OW20L262700694,55+3,91%26,1516 945,50694,55694,55694,552026-01-27 12:392026-12-18
OW20L262800642,95+4,03%24,9112 859,00642,95642,95642,952026-01-29 11:442026-12-18
OW20L263100393,85+1,26%4,913 938,50393,85393,85393,852026-01-29 16:292026-12-18
OW20L263200225,0-10,02%-25,0512 250,00225,0225,0225,02026-03-24 10:082026-12-18
OW20L263300198,9+10,38%18,724 000,50201,15201,15198,92026-03-25 10:472026-12-18
OW20L263400181,2+20,20%30,4511 812,00181,2181,2181,22026-03-31 10:262026-12-18
OW20L263500119,9+6,11%6,911 199,00119,9119,9119,92026-03-30 10:582026-12-18
OW20L263600100,65+15,69%13,6511 006,50100,65100,65100,652026-03-31 09:572026-12-18
OW20L26370091,0+21,66%16,265 500,0091,093,091,02026-04-01 15:122026-12-18
OW20L26380070,0+26,58%14,742 808,0070,072,068,82026-04-01 13:042026-12-18
OW20O27280076,5-15,19%-13,71765,0076,576,576,52026-03-31 10:282027-03-19
OW20O27290084,25-17,76%-18,21842,5084,2584,2584,252026-04-01 10:152027-03-19
OW20O273000148,9+10,91%14,6511 489,00148,9148,9148,92026-03-24 11:502027-03-19
OW20O273100148,15-5,97%-9,411 481,50148,15148,15148,152026-04-01 11:532027-03-19
OW20P2628501,1-17,91%-0,24267,001,21,21,12026-04-01 09:252026-04-17
OW20P2628755,99+62,77%2,31159,905,995,995,992026-03-27 12:402026-04-17
OW20P2629001,35-36,62%-0,78490,900,991,350,992026-04-01 16:402026-04-17
OW20P2629257,27+0,14%0,0121 518,707,197,277,192026-03-30 10:102026-04-17
OW20P2629501,5-55,75%-1,896259,902,52,51,52026-04-01 16:402026-04-17
OW20P2629756,49-41,43%-4,592130,906,66,66,492026-03-30 13:122026-04-17
OW20P2630002,99+46,57%0,95189,702,992,992,992026-04-02 08:462026-04-17
OW20P2630254,99+77,58%2,18149,904,994,994,992026-04-02 08:482026-04-17
OW20P2630506,3+60,71%2,382126,006,36,36,32026-04-02 08:452026-04-17
OW20P2630755,53-41,73%-3,963141,904,665,534,02026-04-01 16:302026-04-17
OW20P26310011,99+61,16%4,551119,9011,9911,9911,992026-04-02 08:452026-04-17
OW20P26312539,5+37,58%10,7962 288,9035,8739,535,872026-03-27 12:002026-04-17
OW20P26315011,41-39,41%-7,42111 778,1010,013,08,72026-04-01 16:092026-04-17
OW20P26317523,08-36,65%-13,3553 797,1024,125,1623,082026-03-31 16:122026-04-17
OW20P26320021,42-24,10%-6,82215 050,1017,7722,2814,952026-04-01 16:432026-04-17
OW20P26322523,07-31,11%-10,422450,7022,023,0722,02026-04-01 15:332026-04-17
OW20P26325031,68-22,96%-9,441210 820,1024,6131,6820,62026-04-01 16:342026-04-17
OW20P26327535,38-25,53%-12,1362 026,3024,035,3824,02026-04-01 15:052026-04-17
OW20P26330043,0-25,48%-14,7136 055,4015,0143,615,012026-04-01 16:492026-04-17
OW20P26332543,07-34,64%-22,8336 608,2042,2843,0738,992026-04-01 15:112026-04-17
OW20P26335056,0-26,75%-20,452428 600,2045,056,043,012026-04-01 16:432026-04-17
OW20P26340071,0-31,27%-32,386 045,0070,071,059,72026-04-01 16:432026-04-17
OW20P26342578,0-34,34%-40,856 639,5072,078,072,02026-04-01 15:502026-04-17
OW20P263450199,0+19,56%32,5511 990,00199,0199,0199,02026-03-27 09:552026-04-17
OW20P263500350,0+37,96%96,313 500,00350,0350,0350,02026-03-23 10:592026-04-17
OW20Q2628508,05-14,63%-1,38180,508,058,058,052026-04-01 16:162026-05-15
OW20Q26290010,45-16,93%-2,132983,809,7710,459,772026-04-01 14:132026-05-15
OW20Q26295011,06-35,17%-6,01110,6011,0611,0611,062026-04-01 10:232026-05-15
OW20Q26300022,39+0,54%0,1234 655,8019,9922,3919,992026-04-01 16:162026-05-15
OW20Q26305028,33-5,79%-1,7448 699,2019,0228,7919,022026-04-01 16:422026-05-15
OW20Q26310031,0-22,33%-8,9121 240,0031,031,031,02026-04-01 13:592026-05-15
OW20Q26315039,0-24,78%-12,851390,0039,039,039,02026-04-01 10:032026-05-15
OW20Q26320057,35-12,38%-8,143 112,5049,057,3547,02026-04-01 16:332026-05-15
OW20Q26325067,7-17,34%-14,228 008,0061,967,761,92026-04-01 16:052026-05-15
OW20Q26330083,25-18,70%-19,1545 016,0076,7586,676,752026-04-01 12:002026-05-15
OW20Q263350105,0-2,28%-2,4565 472,0064,0105,064,02026-04-01 15:542026-05-15
OW20Q263400123,0+4,64%5,4533 456,00110,35123,0110,352026-04-01 15:322026-05-15
OW20Q263450213,8+26,81%45,2121 380,00213,8213,8213,82026-03-26 09:542026-05-15
OW20Q263500252,6+22,59%46,55125 260,00252,6252,6252,62026-03-26 09:542026-05-15
OW20Q263550293,85+19,18%47,3129 385,00293,85293,85293,852026-03-26 09:542026-05-15
OW20R2623000,2-80,39%-0,8214,000,20,20,22026-04-01 13:402026-06-19
OW20R2623502,84+78,62%1,251284,002,842,842,842026-03-30 12:452026-06-19
OW20R2624003,99+75,00%1,712353,903,143,993,142026-03-30 10:062026-06-19
OW20R2625005,15+29,40%1,172154,505,155,155,152026-03-27 15:322026-06-19
OW20R2626008,21+0,24%0,021903,108,218,218,212026-03-30 15:582026-06-19
OW20R2626508,61+2,01%0,172353,809,089,088,612026-03-26 15:002026-06-19
OW20R2627007,7-19,20%-1,832279,006,257,76,252026-04-01 14:032026-06-19
OW20R26275010,25-15,01%-1,812215,8011,3311,3310,252026-04-01 15:462026-06-19
OW20R26280013,41-14,48%-2,272494,8011,3313,4111,332026-04-01 14:022026-06-19
OW20R26285015,44-21,30%-4,1811 544,0015,4415,4415,442026-04-01 13:592026-06-19
OW20R26290024,73-0,28%-0,0734 301,3019,9624,7319,962026-04-01 14:592026-06-19
OW20R26295027,5-12,73%-4,0122 781,0025,0627,525,062026-04-01 16:172026-06-19
OW20R26300031,13-22,39%-8,9813 113,0031,1331,1331,132026-04-01 13:592026-06-19
OW20R26305043,63-11,55%-5,728 640,3038,4143,6338,412026-04-01 14:192026-06-19
OW20R26310053,05-13,18%-8,0568 169,0047,053,0545,02026-04-01 14:182026-06-19
OW20R26315055,0-24,50%-17,8523 330,0058,058,055,02026-04-01 13:592026-06-19
OW20R26320073,0-18,16%-16,21422 398,0071,077,0567,02026-04-01 16:472026-06-19
OW20R263300169,0+61,57%64,411 690,00169,0169,0169,02026-04-02 08:572026-06-19
OW20R263400179,0+3,44%5,9523 660,00187,0187,0179,02026-03-31 16:412026-06-19
OW20R263500241,0-1,25%-3,0537 361,00251,0251,0241,02026-03-31 16:412026-06-19
OW20R263600316,55-2,19%-7,126 455,50329,0329,0316,552026-03-31 09:542026-06-19
OW20R263700397,0-3,36%-13,8416 228,00414,0414,0397,02026-03-31 15:522026-06-19
OW20U26240013,31-7,57%-1,091399,3013,3113,3113,312026-03-30 15:092026-09-18
OW20U26250011,56-27,11%-4,321 191,2012,012,011,562026-04-01 13:592026-09-18
OW20U26260017,44-23,34%-5,3111 744,0017,4417,4417,442026-04-01 13:592026-09-18
OW20U26270028,27-12,48%-4,0312 827,0028,2728,2728,272026-04-01 14:052026-09-18
OW20U26280039,42-13,15%-5,9737 819,2034,8339,4234,832026-04-01 14:062026-09-18
OW20U26290047,84-23,52%-14,7114 784,0047,8447,8447,842026-04-01 13:592026-09-18
OW20U26300064,65-23,54%-19,932 071,5074,9574,9564,652026-04-01 14:032026-09-18
OW20U26310086,35-22,66%-25,354 364,5086,889,586,352026-04-01 14:012026-09-18
OW20U263200131,0-11,40%-16,8525 240,00131,0131,0131,02026-04-01 15:202026-09-18
OW20U263300166,95+3,60%5,823 367,50169,8169,8166,952026-04-01 13:572026-09-18
OW20U263400246,0+1,32%3,224 920,00246,0246,0246,02026-03-25 13:342026-09-18
OW20X26270039,44-19,79%-9,7324 344,9040,0940,0939,442026-04-01 13:592026-12-18
OW20X26280051,65-20,60%-13,415 165,0051,6551,6551,652026-04-01 13:592026-12-18
OW20X26290092,0-3,00%-2,8537 397,5092,7592,7592,02026-03-31 09:352026-12-18
OW20X263000115,0-5,12%-6,225 750,00115,0115,0115,02026-03-31 09:392026-12-18
OW20X263100162,2+18,91%25,813 244,00162,2162,2162,22026-03-26 10:482026-12-18
OW20X263200199,85+0,60%1,213 997,00199,85199,85199,852026-03-30 15:542026-12-18
OW20X263300219,45+12,28%24,012 194,50219,45219,45219,452026-03-06 10:422026-12-18
OW20X263400242,0+4,00%9,324 830,00241,0242,0241,02026-04-01 09:482026-12-18
OW20X263500230,05-10,50%-27,012 300,50230,05230,05230,052026-02-04 13:182026-12-18
OW20X263700468,65-7,78%-39,5514 686,50468,65468,65468,652026-03-04 09:252026-12-18
REKLAMA