Notowania opcji GPW

Notowania z dnia 2018-01-16 17:15

Widok:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20A152100174,65174,75173,75173,85-7,50%6,972015-01-07
OW20A15220072,0089,3572,0089,35-35,16%0,232015-01-15
OW20A15222520,2733,0016,0030,59-31,10%1,842015-01-16
OW20A15225015,0020,663,304,44-81,33%2,902015-01-16
OW20A1522754,0010,011,001,00-89,48%0,932015-01-16
OW20A1523002,002,000,501,15-56,77%0,072015-01-16
OW20A1523250,500,990,500,99+15,12%0,002015-01-16
OW20A1523500,500,500,110,11-78,85%0,002015-01-16
OW20A1523753,003,000,250,25-51,92%0,012015-01-16
OW20A1524000,250,250,250,25-53,70%0,002015-01-16
OW20A1524252,002,000,520,52-75,00%0,082015-01-14
OW20A1524500,700,700,500,50-25,37%0,002015-01-15
OW20A1525000,650,750,650,75+33,93%0,002015-01-14
OW20A1525500,010,010,010,010,00%0,002015-01-16
OW20A1526000,150,150,150,15-42,31%0,002015-01-15
OW20A1526500,150,150,150,15-68,75%0,002015-01-12
OW20A1527001,001,001,001,00-23,08%0,022014-12-12
OW20A1527250,250,250,250,25-78,07%0,002014-12-30
OW20A1527501,001,001,001,00-3,85%0,002014-12-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20A161600106,75117,65106,75117,65-8,19%1,352016-01-11
OW20A161650148,65148,65148,65148,65+7,56%0,152015-12-15
OW20A16170055,5055,5051,0051,55-31,68%0,322016-01-14
OW20A16172537,0037,0018,0018,00-66,13%0,382016-01-15
OW20A16175018,0020,000,660,66-97,82%0,702016-01-15
OW20A1617757,017,500,500,50-96,76%0,782016-01-15
OW20A1618002,012,010,200,20-96,55%0,022016-01-15
OW20A1618251,001,000,520,60-71,15%0,022016-01-14
OW20A1618501,001,990,800,80-23,08%0,082016-01-13
OW20A1618750,500,500,500,50-28,57%0,002016-01-14
OW20A1619000,300,500,300,35-41,67%0,002016-01-14
OW20A1619250,360,360,360,36-67,57%0,002016-01-08
OW20A1619500,460,460,460,460,00%0,002016-01-13
OW20A1619750,990,990,990,99-21,43%0,002016-01-05
OW20A1620000,150,150,150,15+50,00%0,002016-01-13
OW20A1620252,102,101,301,30-54,86%0,072015-12-30
OW20A1620500,110,110,110,11-62,07%0,002016-01-13
OW20A1620754,504,503,503,50-40,48%0,022015-12-21
OW20A1621000,010,010,010,01-93,75%0,002016-01-14
OW20A1621500,590,590,350,35+29,63%0,002016-01-08
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20A1622000,860,860,860,86-52,22%0,002015-12-21
OW20A1622250,430,430,430,43-74,71%0,002015-12-21
OW20A1622500,050,050,050,05-96,55%0,002016-01-05
OW20A1623001,151,151,151,15+29,21%0,002015-12-10
OW20A1624003,873,873,873,87-11,64%0,022015-10-29
OW20A1624502,722,722,412,41+5,24%0,022015-10-26
OW20A171350628,00628,00628,00628,00-2,00%1,262017-01-04
OW20A171450525,10525,10525,10525,10-3,14%1,052017-01-04
OW20A171500465,00465,00465,00465,00+3,75%0,462016-12-30
OW20A171550339,70339,70339,70339,70-1,12%1,022016-12-08
OW20A171600392,45392,45392,45392,45-2,19%0,392017-01-05
OW20A171650342,30342,30342,30342,30-2,88%0,342017-01-05
OW20A171700331,30331,30331,30331,30+4,61%0,992017-01-20
OW20A171725283,35283,35283,35283,35-3,24%0,572017-01-16
OW20A171750260,10260,10260,10260,10-2,89%0,522017-01-16
OW20A171800208,45208,45208,45208,45+1,19%1,672017-01-19
OW20A171850178,80178,80165,65165,65-0,78%0,342017-01-20
OW20A171875150,00150,00150,00150,00+9,09%0,152017-01-10
OW20A171900127,30127,30112,00112,00-3,24%0,242017-01-20
OW20A17192570,6570,6570,6570,65+28,11%0,072017-01-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20A17195073,3573,3573,3573,35+10,47%0,072017-01-20
OW20A17197548,6548,6548,6548,65+13,96%0,102017-01-20
OW20A17200015,0127,009,0112,00-42,45%1,152017-01-20
OW20A1720255,208,710,200,20-97,05%0,322017-01-20
OW20A1720502,992,990,300,30-88,81%0,032017-01-20
OW20A1720750,100,100,100,10-88,24%0,002017-01-20
OW20A1721000,360,360,360,36-7,69%0,002017-01-19
OW20A1721250,990,990,990,99-27,74%0,002017-01-20
OW20A1721500,010,010,010,01-99,42%0,002017-01-20
OW20A1721751,001,001,001,00+21,95%0,002017-01-03
OW20A1722000,500,500,500,50-41,86%0,002017-01-10
OW20A1723000,500,500,500,50+92,31%0,002016-12-21
OW20B152000365,85365,85365,85365,85+1,39%0,732015-02-18
OW20B152150167,95167,95167,95167,95-5,03%0,342015-01-29
OW20B152200159,95159,95159,95159,95+7,24%0,162015-02-16
OW20B152225138,05138,05138,05138,05+0,88%0,552015-02-18
OW20B15225096,6096,6095,6095,60-2,85%0,192015-02-20
OW20B15227570,7074,9070,7073,000,00%0,502015-02-19
OW20B15230050,1050,1050,1050,10+1,46%0,102015-02-20
OW20B15232526,0026,0021,8524,99-13,14%0,192015-02-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20B1523504,106,900,350,50-93,62%0,402015-02-20
OW20B1523751,001,000,200,40-75,61%0,022015-02-20
OW20B1524001,761,760,320,32-81,82%0,012015-02-19
OW20B1524250,270,280,200,20-23,08%0,002015-02-20
OW20B1524500,400,400,400,40-39,39%0,002015-02-18
OW20B1524750,500,500,500,500,00%0,002015-02-17
OW20B1525000,110,110,110,11-31,25%0,002015-02-20
OW20B1525250,380,380,380,38+40,74%0,002015-02-18
OW20B1525501,011,011,011,01-31,76%0,002015-02-05
OW20B1526001,101,101,101,10+80,33%0,002015-01-20
OW20B1526501,001,001,001,00-1,96%0,002015-01-19
OW20B1527000,990,990,990,99+1 137,50%0,012015-01-20
OW20B1527502,002,002,002,00-17,70%0,032014-12-01
OW20B161600175,00175,00175,00175,00+8,36%0,352016-02-12
OW20B161625165,35165,35165,35165,35+13,88%0,172016-02-10
OW20B161650120,25120,25120,25120,25+22,52%0,122016-02-04
OW20B161675121,80121,80121,80121,80+29,23%0,122016-02-15
OW20B161700156,00165,00156,00165,00+11,22%0,322016-02-18
OW20B161725123,25130,00123,25130,00+5,31%0,382016-02-18
OW20B16175090,0097,0090,0090,00-13,75%1,722016-02-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20B16177572,0072,0072,0072,00-9,09%0,222016-02-19
OW20B16180042,6642,6642,5042,50-22,45%0,092016-02-19
OW20B16182523,3126,0015,0015,00-53,10%0,562016-02-19
OW20B1618507,009,900,200,44-96,73%1,412016-02-19
OW20B1618754,004,000,250,40-86,01%0,062016-02-19
OW20B1619000,510,510,100,10-91,60%0,012016-02-19
OW20B1619250,010,010,010,01-99,54%0,002016-02-18
OW20B1619500,501,000,501,00+21,95%0,022016-02-18
OW20B1619750,500,500,500,50-56,14%0,002016-02-18
OW20B1620000,500,800,500,65+47,73%0,042016-02-18
OW20B1620502,252,252,252,25+11,94%0,002016-01-13
OW20B1621000,500,500,500,50-44,44%0,002016-01-18
OW20B1621500,290,290,290,290,00%0,002016-02-15
OW20B1622000,010,010,010,01-95,65%0,002016-02-15
OW20B1622500,010,010,010,01-90,91%0,002016-02-18
OW20B1623000,931,000,870,87-50,85%0,042015-12-16
OW20B1623501,441,441,441,44-50,85%0,012015-11-24
OW20B171350719,90719,90719,90719,90-2,12%7,202017-01-30
OW20B171375694,90694,90694,90694,90-2,20%6,952017-01-30
OW20B171400669,90669,90669,90669,90-2,29%6,702017-01-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20B171425644,95644,95644,95644,95-2,38%6,452017-01-30
OW20B171450619,95619,95619,95619,95-2,48%6,202017-01-30
OW20B171475595,00595,00595,00595,00-2,58%5,952017-01-30
OW20B171500570,00570,00570,00570,00-2,70%5,702017-01-30
OW20B171525545,05545,05545,05545,05-2,82%5,452017-01-30
OW20B171550520,05520,05520,05520,05-2,96%5,202017-01-30
OW20B171575495,05495,05495,05495,05-3,12%4,952017-01-30
OW20B171600470,10470,10470,10470,10-3,28%4,702017-01-30
OW20B171625521,30521,30521,30521,30+2,33%5,212017-02-10
OW20B171650496,30496,30496,30496,30+2,55%4,962017-02-10
OW20B171675471,30471,30471,30471,30+2,58%4,712017-02-10
OW20B171700446,35446,35446,35446,35+3,04%4,462017-02-10
OW20B171725421,35421,35421,35421,35+2,91%4,212017-02-10
OW20B171750396,35396,35396,35396,35+3,23%3,962017-02-10
OW20B171775371,35371,35371,35371,35+3,30%3,712017-02-10
OW20B171800378,25378,25378,25378,25+6,38%0,382017-02-13
OW20B171850287,35287,35287,35287,35+21,84%0,292017-02-09
OW20B171875135,50135,50135,50135,50-5,11%0,142017-01-23
OW20B171900194,60194,60194,60194,60+9,14%0,192017-02-06
OW20B17192590,9590,9590,9590,95-10,00%0,092017-01-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20B171950226,45226,45226,45226,45-1,71%0,682017-02-14
OW20B172000201,00201,00186,20186,20-13,74%1,192017-02-17
OW20B172025104,85104,85104,85104,85+58,62%0,102017-02-09
OW20B172050148,55148,55148,55148,55-10,49%0,152017-02-17
OW20B172075112,85112,8596,0096,95-3,77%0,312017-02-15
OW20B172100105,00105,0092,0092,00-20,52%0,302017-02-17
OW20B17212565,0065,0065,0065,00-29,42%0,062017-02-17
OW20B17215055,0055,0035,5435,54-46,76%0,262017-02-17
OW20B17217535,0035,008,3911,00-74,74%0,642017-02-17
OW20B1722009,9910,520,100,10-99,52%0,512017-02-17
OW20B1722255,405,401,001,00-85,55%0,082017-02-17
OW20B1722500,300,300,100,10-94,95%0,002017-02-17
OW20B1723000,991,300,701,22+67,12%0,032017-02-14
OW20B1723501,001,000,990,99-27,74%0,002017-01-18
OW20B1724002,002,002,002,00+73,91%0,012017-01-20
OW20C141800667,90678,40667,90678,40+4,53%13,462014-02-12
OW20C141900466,85466,85466,85466,85-7,14%2,332014-03-12
OW20C142000395,05395,05395,05395,05-1,97%1,982014-03-12
OW20C142050405,50405,50405,50405,50-14,13%4,062014-03-03
OW20C142100219,35219,35219,35219,35-9,32%0,222014-03-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20C142150230,55230,55230,55230,55-9,43%0,462014-03-12
OW20C142200157,85163,60157,85163,60+13,65%0,482014-03-17
OW20C142250133,55133,55133,55133,55+18,08%1,342014-03-20
OW20C14230096,3099,8096,3099,80+28,03%1,062014-03-21
OW20C14235048,0348,0335,0035,00+1,54%0,762014-03-21
OW20C1424009,5011,550,100,11-98,49%2,702014-03-21
OW20C1424501,301,300,010,05-92,31%0,002014-03-21
OW20C1425000,100,650,010,01-95,65%0,002014-03-21
OW20C1425500,020,020,010,01-88,89%0,002014-03-21
OW20C1426000,050,050,010,01-90,91%0,002014-03-21
OW20C1426500,010,030,010,01-90,91%0,002014-03-21
OW20C1427000,060,060,010,01-87,50%0,002014-03-21
OW20C1427500,800,800,210,21-61,82%0,002014-03-10
OW20C1428000,200,200,200,20-37,50%0,002014-03-20
OW20C1428500,700,750,700,75+15,38%0,012014-02-19
OW20C1429000,050,050,050,05+150,00%0,002014-03-17
OW20C1429500,600,600,600,60+93,55%0,002014-02-28
OW20C1430000,400,400,200,20-35,48%0,002014-03-20
OW20C151900493,50493,50493,50493,50+1,77%2,472015-03-20
OW20C152000394,00394,00392,00392,00+1,84%9,822015-03-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20C152050324,00324,00324,00324,00+9,98%6,482015-03-19
OW20C152100291,00291,45290,00290,45+1,93%14,542015-03-20
OW20C152150220,65220,70220,65220,70+13,38%4,412015-03-19
OW20C152200190,95190,95190,95190,95+3,24%0,192015-03-20
OW20C15222588,1088,1088,1088,10+5,83%0,092015-03-16
OW20C152250140,70140,70140,70140,70+4,18%0,142015-03-20
OW20C15227562,0062,0062,0062,00+6,53%0,062015-03-18
OW20C15230087,50107,9086,00104,75+23,16%9,962015-03-20
OW20C15232543,5061,6041,7058,55+159,19%5,012015-03-19
OW20C15235036,6359,0032,0058,00+61,97%5,322015-03-20
OW20C15237513,1033,4010,1027,90+92,81%1,432015-03-20
OW20C1524004,9410,082,457,20+24,35%2,712015-03-20
OW20C1524250,840,840,250,55-40,86%0,042015-03-20
OW20C1524500,280,280,020,05-72,22%0,002015-03-20
OW20C1524750,150,150,150,15+15,38%0,002015-03-20
OW20C1525000,020,020,020,02-86,67%0,002015-03-20
OW20C1525250,250,250,250,25+108,33%0,002015-03-18
OW20C1525500,040,040,040,04-71,43%0,002015-03-12
OW20C1526000,020,020,020,02-71,43%0,002015-03-20
OW20C1526500,010,010,010,01-66,67%0,002015-03-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20C1527000,010,010,010,01-85,71%0,002015-03-20
OW20C1528000,020,020,020,02-81,82%0,002015-03-06
OW20C1529000,010,010,010,01-83,33%0,002015-03-16
OW20C161400389,00389,00389,00389,00-0,98%0,392016-02-05
OW20C161450393,95393,95393,95393,95+4,66%0,792016-03-03
OW20C161500331,75331,75331,75331,75-4,20%0,662016-02-29
OW20C161600282,00282,00282,00282,00+11,57%2,822016-02-18
OW20C161650188,55189,50188,55189,50-5,11%3,782016-02-24
OW20C161700202,00202,00202,00202,00+6,82%0,202016-03-11
OW20C161725108,95110,85108,95110,85-0,23%0,222016-03-02
OW20C161750206,20206,20206,20206,20+6,02%0,412016-03-18
OW20C161775134,80134,80134,80134,80+15,96%0,132016-03-11
OW20C161800151,50151,50150,00150,00+3,63%1,662016-03-18
OW20C161825125,25125,25125,25125,25+4,46%1,252016-03-18
OW20C161850100,00110,0099,00110,00+16,09%1,762016-03-18
OW20C16187574,8074,8074,8074,80+6,40%0,752016-03-18
OW20C16190045,0060,0045,0058,00+25,05%5,582016-03-18
OW20C16192519,7534,9319,7534,93+42,46%2,242016-03-18
OW20C16195010,0014,653,009,00-5,76%0,812016-03-18
OW20C1619752,302,990,010,01-99,69%0,072016-03-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20C1620000,500,600,010,01-99,15%0,042016-03-18
OW20C1620251,351,351,351,35+5,47%0,002016-03-11
OW20C1620500,490,500,100,10-68,75%0,002016-03-18
OW20C1620750,950,950,950,95-30,66%0,002016-02-26
OW20C1621000,180,300,180,30+172,73%0,012016-03-18
OW20C1621250,400,400,400,40+81,82%0,002016-03-18
OW20C1621500,300,300,300,30+76,47%0,002016-03-18
OW20C1622000,010,010,010,01-98,04%0,002016-03-16
OW20C1622501,501,501,501,50-10,71%0,032016-01-05
OW20C1623000,160,200,160,20+33,33%0,002016-03-17
OW20C1624000,100,100,100,10-44,44%0,002016-03-15
OW20C1624501,141,141,141,140,00%0,012015-12-22
OW20C1625000,100,100,100,10+66,67%0,002016-03-18
OW20C1626000,100,100,100,10-58,33%0,002016-03-15
OW20C1627000,010,010,010,01-90,91%0,002016-03-17
OW20C1628000,100,100,100,10-16,67%0,002016-03-17
OW20C1629000,450,450,450,45+55,17%0,002015-12-21
OW20C171300876,35881,35876,35881,35-3,90%4,392017-02-17
OW20C171400794,40794,40794,40794,40+2,36%6,362017-02-15
OW20C171500689,35689,35689,35689,35+1,91%1,382017-02-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20C171600643,90643,90643,90643,90+0,11%1,292017-03-14
OW20C171700544,00547,95544,00544,00+0,93%3,272017-03-15
OW20C171800480,80480,80480,80480,80+11,66%0,482017-03-16
OW20C171850135,00135,00135,00135,00-3,57%0,682016-12-30
OW20C171900380,00380,00380,00380,00+15,06%0,382017-03-16
OW20C171950230,00230,00230,00230,00-13,11%0,692017-03-09
OW20C172000301,00301,00298,00298,00+4,93%1,202017-03-17
OW20C172050193,70194,60190,75190,75+23,82%0,582017-02-21
OW20C172100178,95178,95178,95178,95+37,18%0,182017-03-16
OW20C172150150,00152,70150,00152,70+13,79%0,912017-03-17
OW20C17217599,3099,3099,3099,30+72,85%0,102017-03-16
OW20C17220088,00104,0080,00104,00+23,74%5,162017-03-17
OW20C17222572,0074,0072,0074,00+24,06%0,882017-03-17
OW20C17225038,0055,0037,0053,00+47,47%5,582017-03-17
OW20C17227516,5530,0013,9030,00+88,21%0,742017-03-17
OW20C1723004,498,032,813,81-28,25%2,632017-03-17
OW20C1723251,181,180,100,44-77,78%0,032017-03-17
OW20C1723500,200,600,020,02-95,35%0,002017-03-17
OW20C1723750,020,020,020,02-97,50%0,002017-03-17
OW20C1724001,001,000,020,10-75,61%0,012017-03-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20C1724250,490,490,490,49-27,94%0,002017-03-08
OW20C1724500,390,390,390,39-31,58%0,002017-03-08
OW20C1724750,800,800,800,80-54,02%0,002017-03-03
OW20C1725000,800,800,010,01-98,11%0,002017-03-17
OW20C1725250,350,350,350,35-70,59%0,012017-02-27
OW20C1725502,002,002,002,00+52,67%0,002017-02-20
OW20C1726000,300,300,300,30-70,00%0,002017-02-20
OW20C181800652,20652,20652,20652,20-5,08%6,522017-12-29
OW20C181900489,90489,90489,90489,90+2,68%4,902017-07-17
OW20C182000477,00477,00477,00477,00-2,43%4,772017-12-29
OW20C182100448,50448,50448,50448,50+2,46%4,482018-01-08
OW20C182200312,50312,50312,50312,50-7,60%3,122018-01-10
OW20C182300300,00327,00327,00327,00+28,01%6,2714:46
OW20C182400197,75197,75197,75197,75+18,66%19,7813:05
OW20C182500100,00134,00134,00134,00+42,18%12,0616:21
OW20C18260049,9971,4071,4071,40+53,48%5,1714:39
OW20C18270022,4027,1027,1027,10+52,93%6,7716:42
OW20C1828008,7511,3011,3011,30+81,38%2,8616:25
OW20D15225085,2085,2085,2085,20+4,86%0,092015-03-17
OW20D152300170,00170,00170,00170,00+25,00%0,172015-04-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20D152350127,00127,00127,00127,00+0,83%0,132015-04-16
OW20D152375101,00120,65101,00120,65+19,51%2,482015-04-16
OW20D152400109,60109,6086,0086,00-17,23%4,962015-04-17
OW20D15242575,5075,5063,1564,00-19,09%2,702015-04-17
OW20D15245050,6058,5539,0040,00-26,27%0,902015-04-17
OW20D15247523,0023,0016,0016,16-47,07%0,132015-04-17
OW20D1525005,9012,000,190,19-97,91%0,752015-04-17
OW20D1525250,850,850,250,25-88,48%0,002015-04-17
OW20D1525500,390,390,390,39+550,00%0,002015-04-16
OW20D1525751,981,981,981,98-49,36%0,002015-03-25
OW20D1526000,290,290,290,29+45,00%0,002015-04-14
OW20D1526505,925,925,925,92+21,81%0,032015-01-22
OW20D15267521,5021,5021,5021,50+53 650,00%0,132015-04-17
OW20D1527000,290,290,280,28+47,37%0,002015-03-20
OW20D1528000,250,250,250,25+212,50%0,002015-04-14
OW20D161300617,00617,00617,00617,00-3,32%0,622016-03-24
OW20D161350440,80440,80440,80440,80+0,42%4,412016-02-17
OW20D161650132,05132,75132,05132,75+29,70%2,652016-01-22
OW20D161700240,00240,00240,00240,00-9,76%0,242016-03-21
OW20D161750197,10197,10197,10197,10+3,68%0,202016-03-29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20D161800142,00142,00142,00142,00-1,90%0,142016-04-14
OW20D161825118,00119,00118,00119,00-1,29%0,242016-04-14
OW20D16185094,1095,1094,0094,00-7,84%0,282016-04-15
OW20D16187565,9065,9065,9065,90-7,70%0,072016-04-14
OW20D16190038,5638,5638,5638,56-30,08%0,042016-04-15
OW20D16192526,0026,009,009,00-74,29%0,302016-04-15
OW20D1619508,508,960,010,20-98,66%0,532016-04-15
OW20D1619750,601,000,200,20-91,70%0,012016-04-15
OW20D1620000,500,500,200,20-74,36%0,002016-04-15
OW20D1620250,010,500,010,49+206,25%0,002016-04-15
OW20D1620500,480,480,480,48+65,52%0,002016-04-15
OW20D1620750,300,300,200,20-41,18%0,002016-04-14
OW20D1621000,200,200,200,20-66,67%0,002016-04-15
OW20D1621502,502,502,502,50+96,85%0,002016-03-30
OW20D1622000,500,500,500,50-24,24%0,002016-03-30
OW20D171600666,90666,90666,90666,90+4,60%6,672017-04-19
OW20D171625641,90641,90641,90641,90+4,79%6,422017-04-19
OW20D171650616,90616,90616,90616,90+5,00%6,172017-04-19
OW20D171675591,90591,90591,90591,90+5,22%5,922017-04-19
OW20D171700566,90566,90566,90566,90+5,45%5,672017-04-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20D171725541,90541,90541,90541,90+5,72%5,422017-04-19
OW20D171750516,90516,90516,90516,90+6,01%5,172017-04-19
OW20D171775491,90491,90491,90491,90+6,32%4,922017-04-19
OW20D171800466,95466,95466,95466,95+6,68%4,672017-04-19
OW20D171825441,95441,95441,95441,95+7,06%4,422017-04-19
OW20D171850251,05251,05251,05251,05+4,00%2,512017-02-06
OW20D171900205,55205,55205,55205,55+4,26%2,062017-02-06
OW20D171950162,85162,85162,85162,85+4,53%1,632017-02-06
OW20D172000297,45297,45297,45297,45+2,45%2,972017-03-17
OW20D172050200,00200,00200,00200,00+9,29%0,202017-03-29
OW20D172100159,60170,00159,60170,00+22,39%1,772017-04-19
OW20D172125127,00136,15127,00136,15+19,17%1,492017-04-19
OW20D172150100,40113,65100,40113,65+26,35%1,742017-04-19
OW20D17217590,3590,3590,3590,35+35,76%0,902017-04-19
OW20D17220080,8080,8076,0076,00-11,83%0,312017-04-21
OW20D17222568,0068,0068,0068,00+10,57%0,142017-04-21
OW20D17225044,0044,0012,5014,00-62,62%1,212017-04-21
OW20D17227518,0022,900,100,10-99,42%0,522017-04-21
OW20D1723004,495,630,200,20-96,72%0,112017-04-21
OW20D1723251,502,511,001,00-59,35%0,052017-04-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20D1723500,300,310,300,31-78,01%0,012017-04-21
OW20D1723752,522,521,501,50-28,91%0,062017-04-11
OW20D1724000,200,200,200,20-58,33%0,002017-04-21
OW20D1724252,502,502,502,50-1,19%0,012017-04-03
OW20D1724500,200,200,200,20-89,30%0,002017-04-21
OW20D1724751,001,201,001,20-47,14%0,022017-03-28
OW20D1725000,300,300,300,30+36,36%0,002017-04-19
OW20D1725250,600,600,600,60-70,00%0,002017-03-29
OW20D1725500,280,280,280,28-42,86%0,002017-04-20
OW20D1726001,001,001,001,00-41,86%0,002017-03-20
OW20E152050289,60289,60289,60289,60-8,89%1,452015-03-03
OW20E152100245,10245,10245,10245,10-9,14%1,232015-03-03
OW20E152150198,15198,15198,15198,15-11,68%0,992015-03-03
OW20E152200151,00151,00151,00151,00+1,89%0,152015-03-18
OW20E152250278,40278,40278,40278,40-2,62%0,282015-05-12
OW20E152300220,10220,10220,10220,10-8,58%0,442015-05-14
OW20E152350156,35156,35156,35156,35-11,52%0,162015-05-07
OW20E152400128,50128,50126,60127,55-7,10%0,512015-05-12
OW20E15242595,0095,0077,0077,00-26,32%0,792015-05-07
OW20E15245068,0068,0068,0068,00+3,82%0,142015-05-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20E15247544,6144,6144,6144,61+5,81%0,452015-05-15
OW20E15250021,5123,0011,0015,00-23,55%1,352015-05-15
OW20E1525256,506,500,240,24-94,13%0,222015-05-15
OW20E1525503,003,000,500,50-61,54%0,052015-05-15
OW20E1525750,400,400,400,40-42,03%0,012015-05-15
OW20E1526000,480,480,480,48-57,14%0,002015-05-14
OW20E1526251,841,841,841,84+58,62%0,002015-05-11
OW20E1526502,002,001,991,99+1,53%0,072015-04-30
OW20E1527500,450,450,450,45+462,50%0,002015-04-16
OW20E1528000,860,860,840,84+4 100,00%0,002015-04-16
OW20E1528254,104,104,104,10+40 900,00%0,062015-05-15
OW20E16177517,0117,0117,0117,01-39,68%0,032016-05-20
OW20E16180010,1012,003,5012,00+65,29%0,602016-05-20
OW20E1618251,962,400,010,01-99,65%0,072016-05-20
OW20E1618500,541,000,270,50-60,32%0,062016-05-20
OW20E1618750,490,490,200,25-50,98%0,012016-05-20
OW20E1619000,300,300,300,30-58,33%0,002016-05-20
OW20E1619250,100,100,100,10-33,33%0,002016-05-20
OW20E1619500,010,010,010,01-97,73%0,002016-05-19
OW20E1619750,010,010,010,01-97,87%0,002016-05-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20E1620000,050,050,050,05-88,64%0,002016-05-17
OW20E1620250,300,500,300,50+19,05%0,002016-05-20
OW20E1620500,010,010,010,01-98,80%0,002016-05-20
OW20E1620750,100,100,100,10-84,13%0,002016-05-04
OW20E1621000,060,060,060,06-86,67%0,002016-05-10
OW20E1621252,032,032,032,03-30,00%0,022016-04-19
OW20E1621500,200,200,200,20-87,80%0,002016-05-19
OW20E1621750,620,620,620,62-71,82%0,002016-04-19
OW20E1622000,160,160,160,16+60,00%0,002016-05-19
OW20E171800465,35465,35465,35465,35+5,67%4,652017-04-19
OW20E171850415,60415,60415,60415,60+6,40%4,162017-04-19
OW20E171900395,95395,95395,95395,95-2,00%0,402017-05-18
OW20E171950316,45316,45316,45316,45+8,67%3,162017-04-19
OW20E172000295,95295,95295,95295,95-2,23%0,592017-05-18
OW20E172050219,85219,85219,85219,85+12,60%2,202017-04-19
OW20E172100173,05173,05173,05173,05+14,95%1,732017-04-19
OW20E172125255,00255,00255,00255,00-2,62%0,262017-04-27
OW20E172150129,10129,10129,10129,10+17,58%1,292017-04-19
OW20E172200106,00106,00106,00106,00-24,82%0,212017-05-17
OW20E172225145,00145,00145,00145,00-12,12%0,292017-04-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20E17225054,9077,5054,9077,50+64,82%1,352017-05-19
OW20E1723008,0030,005,0030,00+229,67%2,672017-05-19
OW20E1723252,054,700,103,51+22,30%0,482017-05-19
OW20E1723500,010,010,010,01-99,29%0,002017-05-19
OW20E1723750,050,050,050,05-93,33%0,002017-05-19
OW20E1724000,510,950,250,39-23,53%0,022017-05-18
OW20E1724250,400,410,400,40-35,48%0,012017-05-18
OW20E1724500,150,150,150,15-50,00%0,002017-05-19
OW20E1724750,020,020,020,02-98,61%0,002017-05-16
OW20E1725000,050,050,050,05-88,64%0,002017-05-18
OW20E1725251,501,501,501,50-32,13%0,052017-05-08
OW20E1725501,201,201,201,20+17,65%0,012017-05-09
OW20E1725750,200,200,200,20-25,93%0,002017-05-17
OW20E1726001,001,001,001,00+29,87%0,002017-05-08
OW20E1726500,100,100,100,10-99,65%0,002017-05-19
OW20E1727500,210,210,210,21-51,16%0,002017-05-10
OW20F141800570,20570,20570,20570,20+1,35%2,852014-03-21
OW20F141900521,65521,65521,65521,65+6,32%2,612014-03-26
OW20F142000461,50461,50461,50461,50-0,25%4,622014-06-20
OW20F142100371,90371,90371,90371,90+5,01%3,722014-06-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20F142150303,50303,50303,50303,50+3,35%3,042014-04-24
OW20F142200266,00266,00265,00265,00+0,80%2,922014-06-20
OW20F142250219,30219,30219,30219,30+7,32%2,192014-06-18
OW20F142300170,00170,00170,00170,00+10,17%1,702014-06-18
OW20F142350116,50116,50116,50116,50+3,05%1,162014-06-20
OW20F14240061,0064,5058,1563,00-0,55%0,682014-06-20
OW20F14245013,5517,998,0015,50-17,11%2,682014-06-20
OW20F1425001,001,000,100,10-93,20%0,102014-06-20
OW20F1425500,020,020,010,01-93,75%0,002014-06-20
OW20F1426000,010,010,010,01-66,67%0,002014-06-20
OW20F1426500,020,020,020,02-92,59%0,002014-06-18
OW20F1427000,010,010,010,01-94,74%0,002014-06-20
OW20F1427500,010,010,010,01-94,12%0,002014-06-17
OW20F1428000,010,010,010,01-95,65%0,002014-06-20
OW20F1428500,400,400,400,40-2,44%0,002014-05-30
OW20F1429000,300,300,300,30+20,00%0,002014-06-18
OW20F1430000,010,010,010,01-87,50%0,002014-06-20
OW20F151900413,10413,10413,10413,10-9,59%2,072015-06-17
OW20F151950372,35372,35372,35372,35-8,52%0,372015-06-17
OW20F152000306,00306,00306,00306,00-4,82%3,062015-06-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20F152050412,50412,50412,50412,50-3,12%4,122015-04-16
OW20F152100245,00247,50245,00247,50-4,29%5,412015-06-16
OW20F152150198,60198,60185,80185,80-9,74%3,842015-06-09
OW20F152200116,05118,00115,25116,75-4,62%4,662015-06-18
OW20F15222591,2093,0590,7592,40-5,23%3,672015-06-18
OW20F15225061,0061,0058,0058,00-31,80%0,182015-06-19
OW20F15227540,0040,0034,0034,50-43,07%0,332015-06-19
OW20F15230026,3033,007,007,00-81,58%0,882015-06-19
OW20F1523258,8113,400,100,10-99,34%0,652015-06-19
OW20F1523502,983,150,010,01-99,72%0,222015-06-19
OW20F1523750,530,740,010,01-99,00%0,012015-06-19
OW20F1524000,200,290,010,01-98,33%0,012015-06-19
OW20F1524250,050,050,050,05-85,29%0,002015-06-19
OW20F1524500,050,050,050,05-84,85%0,002015-06-19
OW20F1524750,440,440,440,44+37,50%0,002015-06-19
OW20F1525000,050,150,050,05-66,67%0,002015-06-19
OW20F1525250,010,010,010,01-92,31%0,002015-06-18
OW20F1525500,010,010,010,01-90,91%0,002015-06-19
OW20F1525750,350,350,300,30-23,08%0,002015-06-10
OW20F1526000,050,050,050,05-44,44%0,002015-06-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20F1526250,200,200,200,20-39,39%0,002015-06-09
OW20F1526500,030,100,030,10-23,08%0,002015-06-18
OW20F1526750,100,100,100,10-37,50%0,002015-06-18
OW20F1527000,050,050,050,05-28,57%0,002015-06-18
OW20F1527500,040,040,040,04-55,56%0,002015-06-18
OW20F1528000,020,020,020,02-77,78%0,002015-06-18
OW20F1529000,050,050,050,05-44,44%0,002015-06-18
OW20F161300478,00478,00478,00478,00-8,54%0,482016-03-01
OW20F161500298,50298,50298,50298,50-9,42%0,302016-03-01
OW20F161600139,45139,45133,45133,45-23,08%1,362016-06-16
OW20F16170047,0052,0047,0052,00+37,57%0,102016-06-17
OW20F16172525,3025,3020,4020,40+14,41%0,322016-06-17
OW20F1617509,9910,000,030,03-99,68%0,612016-06-17
OW20F1617752,383,840,020,05-98,66%0,482016-06-17
OW20F1618001,501,500,010,02-98,92%0,092016-06-17
OW20F1618250,040,040,040,04-94,81%0,002016-06-17
OW20F1618500,200,200,020,02-97,06%0,002016-06-17
OW20F1618750,040,050,010,01-97,73%0,002016-06-17
OW20F1619000,500,500,010,02-93,55%0,012016-06-17
OW20F1619250,050,050,050,05-87,50%0,002016-06-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20F1619500,050,050,010,01-88,89%0,002016-06-17
OW20F1619750,100,100,100,10-84,62%0,002016-06-01
OW20F1620000,030,030,030,03-85,00%0,002016-06-17
OW20F1620250,850,850,850,85-37,96%0,002016-05-27
OW20F1620500,030,030,030,03-89,66%0,002016-06-17
OW20F1621000,050,050,010,02-33,33%0,002016-06-17
OW20F1621500,030,030,030,03-85,00%0,002016-06-17
OW20F1622000,010,030,010,030,00%0,002016-06-17
OW20F1622500,190,190,190,19+171,43%0,002016-06-01
OW20F1623000,030,030,030,03-76,92%0,002016-06-17
OW20F1624000,030,030,030,03-72,73%0,002016-06-17
OW20F1625000,030,030,030,03-57,14%0,002016-06-17
OW20F1626000,030,030,030,03-57,14%0,002016-06-17
OW20F1627000,030,030,030,03-57,14%0,002016-06-17
OW20F1713001 028,051 028,051 028,051 028,05-1,42%4,112017-05-17
OW20F1713501 012,851 012,851 012,851 012,85-0,46%1,012017-05-12
OW20F171400993,35993,35993,35993,35-2,23%0,992017-05-10
OW20F171500802,95802,95802,95802,95-0,05%16,062017-06-14
OW20F171600712,05712,05712,05712,05+2,18%7,122017-06-16
OW20F171700613,10613,10613,10613,10+2,71%6,132017-06-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20F171800504,00504,00504,00504,00+1,56%5,042017-06-16
OW20F171900406,05409,05406,05406,05+0,64%12,212017-06-14
OW20F172000305,05307,05305,05307,05+1,27%21,452017-06-14
OW20F172100199,70199,70199,70199,70-1,72%9,982017-06-14
OW20F172125199,00199,00199,00199,00+10,31%19,902017-06-07
OW20F172150174,15174,15174,15174,15+11,85%17,422017-06-07
OW20F172175149,40149,40149,40149,40+13,70%14,942017-06-07
OW20F172200105,00107,10105,00106,05+9,73%21,162017-06-16
OW20F17222580,8580,8579,8079,80+11,30%3,212017-06-16
OW20F17225050,1050,1044,8044,80-18,25%1,422017-06-14
OW20F17227519,8825,2119,8825,21-3,78%2,242017-06-16
OW20F1723005,3010,893,007,00-38,65%6,032017-06-16
OW20F1723251,001,600,610,73-84,53%0,622017-06-16
OW20F1723500,500,500,100,45-74,14%0,032017-06-16
OW20F1723751,501,500,650,85-41,78%1,362017-06-14
OW20F1724000,200,200,200,20-72,97%0,002017-06-16
OW20F1724250,410,410,410,41-54,44%0,022017-06-13
OW20F1724500,050,050,050,05-90,91%0,002017-06-16
OW20F1724750,010,010,010,01-97,96%0,002017-06-14
OW20F1725000,180,320,180,32-20,00%0,052017-06-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20F1725250,250,250,250,25-63,77%0,002017-06-12
OW20F1725500,040,040,040,04-94,87%0,002017-06-16
OW20F1725751,501,501,501,50+31,58%0,002017-05-25
OW20F1726000,040,040,040,04-85,71%0,002017-06-16
OW20F1726500,801,000,801,00+26,58%0,042017-05-19
OW20F1727002,552,552,552,55+50,00%0,002017-05-02
OW20F1727502,172,172,172,17+10,15%0,012017-04-27
OW20F3205237,25237,25237,25237,25+10,50%0,242013-04-26
OW20G15220068,9072,6068,9072,60+23,57%0,142015-07-16
OW20G15222547,0062,6546,5059,35+64,36%0,582015-07-16
OW20G15225047,0047,0033,0033,00-32,82%0,282015-07-17
OW20G15227526,0826,088,008,75-66,74%1,422015-07-17
OW20G1523009,739,730,250,25-97,86%0,662015-07-17
OW20G1523252,872,870,500,50-88,07%0,112015-07-17
OW20G1523501,181,180,050,25-78,81%0,042015-07-17
OW20G1523750,880,880,200,20-70,59%0,012015-07-17
OW20G1524000,490,490,490,49-23,44%0,002015-07-16
OW20G1524250,650,890,650,89+85,42%0,002015-07-10
OW20G1524500,190,190,100,10-62,96%0,002015-07-17
OW20G1524750,200,200,200,20-20,00%0,002015-07-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20G1525000,330,330,330,33-23,26%0,002015-07-16
OW20G1525251,001,001,001,00-15,25%0,032015-06-25
OW20G1525500,150,150,150,15-59,46%0,002015-07-17
OW20G1525750,510,510,510,51-23,88%0,002015-07-06
OW20G1526000,800,800,150,15-75,81%0,002015-06-22
OW20G1526250,250,250,250,25-57,63%0,002015-07-06
OW20G1526500,360,360,360,36-46,27%0,002015-06-29
OW20G1526750,250,250,250,25-54,55%0,002015-07-06
OW20G1527000,150,150,150,15-82,76%0,002015-06-22
OW20G1527500,010,200,010,20-35,48%0,002015-05-28
OW20G1528000,150,150,150,15-83,15%0,002015-06-22
OW20G16165075,8575,8575,8575,85+23,43%0,762016-07-11
OW20G16167589,0089,0089,0089,00+25,62%0,092016-07-15
OW20G16170051,0065,0051,0064,45+38,13%1,732016-07-15
OW20G16172521,0140,4021,0040,40+72,95%2,152016-07-15
OW20G1617505,4015,003,0014,90+93,51%1,922016-07-15
OW20G1617752,002,510,200,20-90,87%0,092016-07-15
OW20G1618000,350,400,010,01-99,04%0,002016-07-15
OW20G1618250,350,350,350,35-69,30%0,042016-07-14
OW20G1618500,150,150,150,15-46,43%0,002016-07-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20G1618750,010,010,010,01-97,06%0,002016-07-14
OW20G1619000,010,010,010,01-96,77%0,002016-07-14
OW20G1619250,020,020,020,02-94,87%0,002016-07-12
OW20G1619500,030,300,030,30+3,45%0,002016-07-13
OW20G1619750,300,300,300,30+3,45%0,002016-07-13
OW20G1620000,010,010,010,01-99,21%0,002016-07-12
OW20G1620502,002,002,002,00-7,41%0,042016-05-30
OW20G1621003,003,003,003,00+14,07%0,002016-05-17
OW20G1622001,501,501,501,50+92,31%0,002016-06-23
OW20G171900449,95449,95449,95449,95-1,15%0,452017-04-26
OW20G172100208,80208,80208,80208,80-1,44%4,182017-06-19
OW20G172150246,15246,15246,15246,15+9,04%7,382017-07-20
OW20G172200170,00170,00170,00170,00+6,99%18,702017-07-21
OW20G172250126,30126,30126,30126,30+0,88%12,632017-07-20
OW20G17230080,0080,0069,9069,90-7,66%16,222017-07-20
OW20G17235024,0024,000,300,40-97,30%10,142017-07-21
OW20G1724001,001,000,600,60-57,45%0,642017-07-21
OW20G1724500,100,100,100,10-66,67%0,002017-07-21
OW20G1725000,200,280,200,28-17,65%0,012017-07-21
OW20G1725500,830,830,830,830,00%0,012017-06-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20G1726000,590,590,590,59+90,32%0,012017-06-29
OW20G1726501,001,001,001,00+525,00%0,012017-07-06
OW20G1727000,500,500,500,50-49,49%0,072017-06-13
OW20H152050134,80134,80134,80134,80-6,26%0,272015-07-23
OW20H152075123,15123,15123,15123,15-15,53%0,252015-07-30
OW20H15210086,7586,7585,3085,30+17,25%0,172015-08-19
OW20H15215041,6041,6041,6041,60-10,92%0,042015-08-20
OW20H15217515,0017,005,3310,01-65,60%0,762015-08-21
OW20H1522002,993,190,160,16-98,14%0,422015-08-21
OW20H1522250,500,600,180,18-92,62%0,032015-08-21
OW20H1522501,781,781,091,09-22,70%0,012015-08-20
OW20H1522750,300,300,010,01-98,48%0,002015-08-21
OW20H1523000,010,010,010,01-96,30%0,002015-08-21
OW20H1523250,310,310,300,30-71,70%0,002015-08-19
OW20H1523500,010,010,010,01-97,56%0,002015-08-19
OW20H1523750,200,200,200,20+42,86%0,002015-08-21
OW20H1524000,010,010,010,01-95,00%0,002015-08-19
OW20H1524250,150,150,150,15-85,98%0,002015-08-20
OW20H1524500,200,200,200,20+5,26%0,002015-08-21
OW20H1524751,652,001,502,00+12,36%0,032015-07-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20H1525000,010,010,010,01-99,01%0,002015-08-19
OW20H1525252,892,892,892,89+14,68%0,012015-07-20
OW20H1525500,700,700,700,70-40,68%0,002015-07-21
OW20H1526000,500,500,500,50-63,50%0,012015-07-16
OW20H1526500,490,490,490,49+2,08%0,002015-07-28
OW20H1527001,001,001,001,00-8,26%0,002015-07-13
OW20H1528500,500,500,500,50-39,76%0,022015-05-25
OW20H161300526,95526,95526,95526,95+1,09%5,272016-08-19
OW20H161325501,95501,95501,95501,95+1,00%5,022016-08-19
OW20H161350476,95476,95476,95476,95+0,95%4,772016-08-19
OW20H161375451,95451,95451,95451,95+1,01%4,522016-08-19
OW20H161625170,90170,90169,60169,60+19,18%3,402016-07-18
OW20H161650131,65154,15131,65154,15+33,52%0,292016-08-02
OW20H161675123,80123,80123,80123,80+25,49%1,242016-07-18
OW20H161700102,45102,45102,45102,45+29,52%1,022016-07-18
OW20H16172542,4042,4042,4042,40-13,98%0,422016-08-01
OW20H16175079,0079,0065,0065,00-13,10%1,122016-08-18
OW20H16177535,5235,5229,5629,56-36,17%0,652016-08-19
OW20H16180025,0029,001,001,00-95,61%0,902016-08-19
OW20H1618255,007,000,290,30-95,16%0,332016-08-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20H1618501,281,290,030,20-84,85%0,022016-08-19
OW20H1618750,020,020,010,01-98,82%0,002016-08-19
OW20H1619000,010,010,010,01-97,44%0,002016-08-18
OW20H1619250,010,010,010,01-97,78%0,002016-08-18
OW20H1619500,300,300,300,30-75,81%0,002016-08-18
OW20H1619751,901,901,171,20-12,41%0,062016-07-18
OW20H1620000,650,650,650,65-59,12%0,002016-08-10
OW20H1620500,210,210,210,21-89,12%0,002016-08-12
OW20H1621002,002,002,002,00-50,62%0,022016-06-24
OW20H172150225,10225,10225,10225,10+3,95%22,512017-07-19
OW20H172200148,70169,55148,70169,55+23,53%24,392017-06-26
OW20H172250142,10142,10142,10142,10+1,54%1,422017-08-02
OW20H17230073,0073,0054,7554,75-33,11%5,002017-08-17
OW20H1723507,997,991,004,11-65,11%8,842017-08-18
OW20H1724000,360,490,180,18-88,96%0,022017-08-18
OW20H1724500,150,200,150,20+5,26%0,012017-08-18
OW20H1725000,490,490,100,10-54,55%0,012017-08-18
OW20H1725501,501,601,501,60+9,59%0,092017-08-01
OW20H1726000,100,100,100,10-62,96%0,012017-08-17
OW20H1726503,203,203,203,20+5,26%0,032017-06-09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20H1727000,530,530,530,530,00%0,012017-07-26
OW20I141950448,25448,25448,25448,25-4,12%0,452014-09-01
OW20I142000462,40462,40462,40462,40-7,14%0,462014-09-15
OW20I142100395,00398,00395,00398,00-4,27%7,932014-09-18
OW20I142150347,75347,75347,75347,75-4,92%6,962014-09-18
OW20I142200298,50298,50298,50298,50-5,48%2,982014-09-18
OW20I142250247,00247,00247,00247,00-7,06%2,472014-09-18
OW20I142275185,00185,00185,00185,00-3,09%1,852014-09-03
OW20I142300213,30213,30213,30213,30+7,13%0,212014-09-17
OW20I142325135,70135,70135,70135,70-5,57%1,362014-09-03
OW20I142350160,00161,85157,00161,85+5,51%5,752014-09-19
OW20I142375161,00161,00161,00161,00+25,34%0,162014-09-19
OW20I142400110,20129,00108,00129,00+24,34%6,252014-09-19
OW20I14242582,5082,5082,5082,50+4,83%0,082014-09-19
OW20I14245057,2589,0055,3089,00+65,43%0,872014-09-19
OW20I14247533,9060,0033,9060,00+97,24%1,442014-09-19
OW20I14250010,0037,9010,0037,90+300,21%7,252014-09-19
OW20I1425253,3918,001,3012,87+351,58%1,412014-09-19
OW20I1425500,862,400,190,19-83,04%0,112014-09-19
OW20I1425750,150,150,100,10-88,24%0,002014-09-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20I1426000,340,340,010,01-97,30%0,002014-09-19
OW20I1426250,050,050,050,05-87,50%0,002014-09-19
OW20I1426500,290,290,200,20-41,18%0,002014-09-19
OW20I1426751,151,491,151,49+12,88%0,012014-09-05
OW20I1427000,010,100,010,10-28,57%0,002014-09-19
OW20I1427250,950,950,950,95+61,02%0,012014-09-03
OW20I1427500,490,490,490,49-23,44%0,002014-09-08
OW20I1428000,010,100,010,02-83,33%0,002014-09-19
OW20I1429000,100,100,100,10-16,67%0,002014-09-19
OW20I1429250,200,200,200,20-23,08%0,002014-09-18
OW20I1429500,190,190,190,19-26,92%0,002014-09-18
OW20I1429750,200,200,200,20-23,08%0,002014-09-18
OW20I1430000,190,190,010,01-88,89%0,002014-09-18
OW20I151900276,75276,75276,75276,75-7,69%0,832015-09-18
OW20I151975241,20241,20241,20241,20+7,30%2,412015-09-18
OW20I152000175,00175,00175,00175,00-3,98%0,182015-09-17
OW20I152025105,90110,95102,65102,65+12,31%0,432015-08-27
OW20I152050141,20141,20133,55136,50-0,94%1,352015-09-11
OW20I152075100,35100,35100,35100,35-19,94%1,002015-09-18
OW20I15210091,2091,2066,0066,00-34,56%0,242015-09-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20I15212570,9072,8570,9072,85-5,70%0,802015-09-18
OW20I15215049,1049,105,005,49-90,05%1,462015-09-18
OW20I15217521,1021,100,200,20-99,45%1,102015-09-18
OW20I15220014,0014,400,050,30-98,68%3,582015-09-18
OW20I1522501,601,600,020,02-99,53%0,082015-09-18
OW20I1523000,400,400,050,30-57,75%0,022015-09-18
OW20I1523500,050,050,050,05-84,85%0,002015-09-18
OW20I1524000,100,280,020,02-90,48%0,002015-09-18
OW20I1524500,020,020,020,02-93,10%0,002015-09-18
OW20I1525000,100,100,100,10-50,00%0,002015-09-18
OW20I1525500,290,290,290,29+31,82%0,002015-09-07
OW20I1526000,100,100,010,01-96,55%0,002015-09-18
OW20I1526500,700,700,700,70+12,90%0,002015-09-01
OW20I1527000,100,100,100,10-28,57%0,002015-09-18
OW20I1527500,200,200,100,10-86,30%0,002015-07-13
OW20I1528000,100,100,100,10-28,57%0,002015-09-18
OW20I1529000,010,010,010,01-93,75%0,002015-09-18
OW20I161300595,40595,40595,40595,40-8,76%0,602016-03-21
OW20I161400400,00400,00380,00380,00-4,58%0,782015-12-11
OW20I161500310,00310,00310,00310,00-0,78%0,312016-06-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20I161600235,65236,75235,65236,75+5,13%4,722016-08-05
OW20I161650173,00173,00173,00173,00+11,72%0,522016-07-25
OW20I16167587,6087,6087,6087,60-26,88%0,182016-09-09
OW20I16170044,9946,5344,9946,53+18,34%0,142016-09-15
OW20I16172515,0118,0012,5114,40-36,59%0,702016-09-16
OW20I1617505,005,320,020,02-99,64%0,882016-09-16
OW20I1617750,801,200,020,02-99,32%0,042016-09-16
OW20I1618000,200,250,020,02-97,67%0,012016-09-16
OW20I1618250,250,390,250,39-11,36%0,012016-09-15
OW20I1618500,100,380,010,10-73,68%0,002016-09-16
OW20I1618750,300,300,030,03-91,18%0,002016-09-15
OW20I1619000,020,020,020,02-94,59%0,002016-09-16
OW20I1619250,020,020,020,02-97,53%0,002016-09-13
OW20I1619500,020,020,020,02-94,12%0,002016-09-16
OW20I1620000,020,020,010,02-93,55%0,002016-09-16
OW20I1620500,010,010,010,01-96,30%0,002016-09-16
OW20I1621000,020,020,010,02-83,33%0,002016-09-16
OW20I1622000,020,020,020,02-86,67%0,002016-09-16
OW20I1623000,020,020,020,02-87,50%0,002016-09-16
OW20I1624000,020,020,020,02-83,33%0,002016-09-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20I1625000,020,020,020,02-83,33%0,002016-09-16
OW20I1626000,020,020,020,02-83,33%0,002016-09-16
OW20I1713001 010,801 010,801 010,801 010,80+0,88%10,112017-06-19
OW20I171400926,50926,50926,50926,50-0,38%9,262017-06-29
OW20I171500774,65774,65774,65774,65-3,39%7,752017-06-14
OW20I171600914,50914,50914,50914,50+0,75%27,442017-09-15
OW20I171700815,50815,50815,50815,50+0,97%48,932017-09-15
OW20I171800512,85512,85512,85512,85+1,38%5,132017-06-19
OW20I171900605,50605,50605,50605,50-0,37%60,552017-09-15
OW20I172000497,45497,45497,45497,45+0,96%49,742017-09-08
OW20I172100415,50415,50415,50415,50+1,86%8,312017-09-15
OW20I172200307,50307,50305,50305,50-0,81%6,132017-09-15
OW20I172300212,00214,00209,00209,00+0,60%21,162017-09-15
OW20I172400103,00103,00103,00103,00-4,50%1,032017-09-15
OW20I17250014,8016,200,300,30-97,90%12,932017-09-15
OW20I1725502,002,002,002,00+12,36%0,022017-09-14
OW20I1726000,100,100,100,10-77,27%0,002017-09-15
OW20I1727000,200,200,200,20-45,95%0,002017-09-15
OW20I1728003,103,103,103,10+127,94%0,032017-06-19
OW20I3180532,75546,10532,75546,10+15,13%10,792013-09-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20I3185556,65571,80555,70571,80+3,67%28,102013-08-14
OW20I3190438,50438,50438,50438,50-0,63%4,382013-09-17
OW20I3195388,50388,50388,50388,50-0,87%3,882013-09-17
OW20I3205284,00284,00284,00284,00+24,18%2,842013-09-10
OW20I3215191,00191,00191,00191,00-1,14%1,912013-09-17
OW20I3225148,00159,90148,00159,90-1,11%1,422013-09-20
OW20I323558,4059,9040,0059,00-10,06%5,392013-09-20
OW20I32451,151,200,010,01-99,68%0,092013-09-20
OW20I32550,010,010,010,01-95,83%0,002013-09-20
OW20I32650,500,500,490,50+78,57%0,012013-09-13
OW20I32750,700,700,700,70+25,00%0,002013-08-19
OW20I32850,200,200,200,20-44,44%0,002013-09-12
OW20J142250148,85148,85146,10146,10+9,52%4,442014-10-17
OW20J142275136,05136,05133,10133,10+2,86%1,612014-10-15
OW20J14230058,4564,5558,4564,55-23,52%0,122014-10-16
OW20J14232545,1946,4743,0146,47-23,88%0,312014-10-16
OW20J14235053,9554,8553,9554,85+47,80%0,542014-10-17
OW20J14237520,1134,0415,6620,00-3,66%4,432014-10-17
OW20J1424009,5012,500,600,67-93,18%1,672014-10-17
OW20J1424252,004,000,110,11-96,93%0,252014-10-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20J1424500,501,000,210,21-84,44%0,042014-10-17
OW20J1424750,100,850,050,05-95,54%0,002014-10-17
OW20J1425000,150,150,050,05-90,38%0,002014-10-17
OW20J1425250,050,050,050,05-82,14%0,002014-10-17
OW20J1425500,050,050,050,05-64,29%0,002014-10-17
OW20J1425750,150,150,150,15-42,31%0,002014-10-16
OW20J1426000,350,390,350,39+77,27%0,002014-10-16
OW20J1426250,300,300,300,30-47,37%0,002014-10-10
OW20J1426500,300,500,300,50+51,52%0,002014-10-16
OW20J1426752,312,312,312,31-11,83%0,012014-09-23
OW20J1427000,290,450,240,24+50,00%0,002014-10-16
OW20J1427500,340,340,340,34+325,00%0,002014-10-16
OW20J1428000,350,350,350,35+600,00%0,002014-10-16
OW20J1428500,500,500,500,50+100,00%0,002014-09-12
OW20J151900202,00202,00202,00202,00-16,56%0,202015-09-23
OW20J151950220,70220,70220,70220,70-7,64%0,222015-09-17
OW20J152000130,80130,80130,80130,80-9,98%0,262015-10-12
OW20J152025104,00104,00104,00104,00-13,98%0,102015-10-12
OW20J15205094,90100,9094,90100,90+15,91%0,202015-10-16
OW20J15207559,6064,0059,6064,00+36,26%0,122015-10-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20J15210052,0052,0031,5131,51-17,27%1,622015-10-16
OW20J15212524,0029,891,411,41-91,70%1,722015-10-16
OW20J1521504,007,990,350,35-92,83%0,722015-10-16
OW20J1521750,500,500,200,20-81,65%0,042015-10-16
OW20J1522000,100,160,100,16-66,67%0,002015-10-16
OW20J1522250,500,500,500,50-13,79%0,002015-10-12
OW20J1522500,480,480,480,480,00%0,002015-10-12
OW20J1522750,220,220,220,22-53,19%0,002015-10-09
OW20J1523000,010,010,010,01-93,33%0,002015-10-16
OW20J1523250,400,400,400,40+2,56%0,012015-10-07
OW20J1523500,120,120,120,12-55,56%0,002015-10-14
OW20J1524000,010,010,010,01-99,01%0,002015-10-16
OW20J1524500,010,010,010,01-99,02%0,002015-10-16
OW20J1525000,240,240,240,24+100,00%0,002015-10-15
OW20J1525502,012,012,012,01+21,82%0,002015-08-14
OW20J1526002,592,592,592,59-59,02%0,002015-07-20
OW20J161600176,05176,05176,05176,05-5,73%1,762016-08-26
OW20J16165075,0075,0075,0075,00-22,08%0,082016-09-27
OW20J16167544,8847,1044,8847,10-5,52%0,922016-10-17
OW20J16170058,0058,0053,0053,00+7,31%0,222016-10-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20J16172524,7033,4024,6928,00+10,02%1,362016-10-21
OW20J1617505,0010,002,003,50-35,66%0,962016-10-21
OW20J1617750,400,550,150,30-74,14%0,002016-10-21
OW20J1618000,120,350,100,35-2,78%0,002016-10-21
OW20J1618253,003,003,003,00+581,82%0,002016-10-21
OW20J1618500,030,210,030,21+110,00%0,002016-10-21
OW20J1618751,001,001,001,00-57,26%0,002016-09-23
OW20J1619000,050,050,050,05-89,13%0,002016-10-20
OW20J1619251,201,201,201,20-12,41%0,002016-09-19
OW20J1619500,410,410,410,41-74,21%0,002016-10-06
OW20J1620000,290,340,290,34+126,67%0,002016-10-10
OW20J1620501,581,581,581,580,00%0,002016-10-19
OW20J1621000,020,020,020,02-98,10%0,002016-09-21
OW20K142250169,05169,05169,05169,05-0,65%0,172014-11-17
OW20K142275140,25140,80138,05138,05-3,09%6,962014-10-20
OW20K142300109,85116,25108,80108,80-3,33%0,782014-11-12
OW20K14232575,8075,8075,8075,80-22,34%0,082014-11-20
OW20K14235069,3069,3069,3069,30+45,83%0,692014-11-21
OW20K14237534,3440,7034,3440,70+74,45%0,152014-11-21
OW20K14240011,0026,707,7721,10+250,50%0,492014-11-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20K1424250,906,300,300,30-76,19%0,222014-11-21
OW20K1424500,310,310,200,30-18,92%0,012014-11-21
OW20K1424750,450,450,450,45-26,23%0,002014-11-20
OW20K1425000,150,150,150,15+50,00%0,002014-11-21
OW20K1425250,010,400,010,40+66,67%0,002014-11-20
OW20K1425500,100,100,100,10-23,08%0,002014-11-21
OW20K1425750,100,750,100,75+226,09%0,002014-11-14
OW20K1426000,380,380,380,38+65,22%0,002014-11-20
OW20K1426250,390,390,390,39+50,00%0,002014-11-20
OW20K1426500,240,250,240,25+8,70%0,002014-11-21
OW20K1427000,290,290,290,29-19,44%0,002014-11-20
OW20K1427500,320,320,320,32-27,27%0,002014-11-20
OW20K1428000,500,500,500,50-70,93%0,002014-11-04
OW20K1428501,991,991,991,99+145,68%0,022014-10-07
OW20K151900214,00214,00214,00214,00-2,01%0,432015-10-07
OW20K15195054,2054,2054,2054,20-10,04%0,542015-11-18
OW20K15197540,0043,8040,0043,80+21,23%0,212015-11-20
OW20K15200011,1719,0011,1719,00+29,96%0,432015-11-20
OW20K1520253,314,500,300,30-92,67%0,372015-11-20
OW20K1520501,201,200,150,25-83,66%0,002015-11-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20K1520750,401,000,150,15-79,73%0,012015-11-20
OW20K1521000,550,600,550,60-40,00%0,002015-11-19
OW20K1521250,500,500,500,50-41,18%0,002015-11-19
OW20K1521500,550,550,550,55-1,79%0,002015-11-19
OW20K1521750,210,210,210,21-22,22%0,002015-11-17
OW20K1522000,250,250,250,25-79,84%0,002015-11-13
OW20K1522250,010,010,010,01-97,14%0,002015-11-20
OW20K1522500,010,010,010,01-96,77%0,002015-11-19
OW20K1522750,300,300,300,30-70,59%0,002015-11-09
OW20K1523000,110,600,110,13-59,37%0,002015-11-17
OW20K1523500,250,250,250,25-24,24%0,002015-11-09
OW20K1524002,982,982,982,98+23,65%0,002015-09-24
OW20K1524500,020,020,020,020,00%0,002015-10-23
OW20K1525000,500,500,500,50-15,25%0,022015-09-30
OW20K1525750,010,010,010,01-99,21%0,002015-11-20
OW20K1526000,010,010,010,01-99,21%0,002015-11-20
OW20K16170023,0023,0023,0023,00-49,01%0,052016-11-18
OW20K16172516,3017,905,006,51-71,41%1,852016-11-18
OW20K1617504,004,000,300,30-93,24%0,332016-11-18
OW20K1617750,231,200,200,21-83,33%0,022016-11-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20K1618000,030,030,030,03-94,00%0,002016-11-18
OW20K1618250,500,500,500,50-62,41%0,032016-11-17
OW20K1618500,010,010,010,01-96,15%0,002016-11-18
OW20K1618751,001,000,390,39-70,68%0,002016-11-17
OW20K1619000,090,090,020,02-98,53%0,002016-11-16
OW20K1619250,700,700,700,70-62,16%0,002016-11-02
OW20K1619500,650,650,650,65-57,24%0,002016-11-17
OW20K1620000,991,000,991,00+88,68%0,012016-10-04
OW20K1620501,001,001,001,00-48,45%0,012016-09-23
OW20K1621001,001,001,001,00-31,03%0,012016-09-15
OW20L142000321,10321,10321,10321,10-2,99%0,962014-12-19
OW20L142100269,50276,50269,50276,50+5,88%5,462014-12-15
OW20L142150113,00152,40113,00152,40+24,71%0,272014-12-17
OW20L142200120,00120,00120,00120,00+32,01%0,122014-12-18
OW20L14222595,0096,8595,0096,85+41,59%0,192014-12-18
OW20L14225080,0580,0549,9949,99-38,47%1,792014-12-19
OW20L14227548,0055,6032,9032,90-41,87%1,842014-12-19
OW20L14230039,0039,002,005,00-84,78%1,172014-12-19
OW20L14232516,5818,000,200,26-97,96%2,032014-12-19
OW20L1423508,008,000,050,05-99,04%0,282014-12-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20L1423751,001,000,020,02-99,00%0,002014-12-19
OW20L1424001,001,000,010,01-99,02%0,012014-12-19
OW20L1424250,020,020,020,02-94,44%0,002014-12-19
OW20L1424500,010,010,010,01-96,67%0,002014-12-19
OW20L1424750,020,020,020,02-91,30%0,002014-12-19
OW20L1425000,050,050,010,01-95,45%0,002014-12-19
OW20L1425250,190,190,190,19+90,00%0,002014-12-18
OW20L1425500,150,150,150,15+15,38%0,002014-12-19
OW20L1425751,591,591,201,20+36,36%0,022014-12-05
OW20L1426000,050,050,010,03-75,00%0,002014-12-19
OW20L1426251,121,121,121,12-20,57%0,002014-11-24
OW20L1426500,010,010,010,01-90,91%0,002014-12-19
OW20L1427000,140,140,010,03-62,50%0,002014-12-19
OW20L1427500,020,020,020,02-80,00%0,002014-12-17
OW20L1428000,010,050,010,03-62,50%0,002014-12-19
OW20L1428501,851,851,851,85+85,00%0,022014-10-06
OW20L1429000,100,100,100,10+11,11%0,002014-12-17
OW20L151700190,50190,50190,50190,50-15,75%1,902015-12-02
OW20L15172563,1085,1563,1085,15+48,86%0,152015-12-16
OW20L15175091,80109,6591,8099,95+67,00%1,462015-12-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20L15177566,0566,0566,0566,05-4,48%0,072015-12-18
OW20L15180037,3864,6536,9450,50+8,77%0,972015-12-18
OW20L1518258,0039,008,0032,00+0,22%1,552015-12-18
OW20L1518507,5113,003,9510,00-47,15%1,722015-12-18
OW20L1518752,503,140,410,41-95,77%0,282015-12-18
OW20L1519002,002,000,020,02-99,57%0,202015-12-18
OW20L1519250,300,360,300,35-80,00%0,012015-12-18
OW20L1519500,510,690,020,02-95,56%0,022015-12-18
OW20L1519750,250,460,250,30-26,83%0,012015-12-17
OW20L1520000,130,500,050,05-83,33%0,012015-12-18
OW20L1520250,990,990,990,99+135,71%0,022015-12-10
OW20L1520500,050,050,050,05-70,59%0,002015-12-18
OW20L1520750,030,030,030,03-88,89%0,002015-12-16
OW20L1521000,050,050,050,05-61,54%0,002015-12-18
OW20L1521250,030,030,030,03-97,58%0,002015-12-14
OW20L1521500,050,050,050,05-75,00%0,002015-12-18
OW20L1521751,991,991,991,99+109,47%0,002015-11-25
OW20L1522000,050,050,050,05+66,67%0,002015-12-17
OW20L1522500,050,050,050,05-64,29%0,002015-12-18
OW20L1523000,050,050,050,05-44,44%0,002015-12-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20L1523500,100,100,050,05-58,33%0,002015-12-18
OW20L1524000,050,050,050,05-44,44%0,002015-12-17
OW20L1524500,100,100,050,05-70,59%0,002015-12-18
OW20L1525000,050,050,020,02-84,62%0,002015-12-18
OW20L1525501,051,051,051,05-37,87%0,012015-10-08
OW20L1526000,050,050,050,05-61,54%0,002015-12-18
OW20L1527000,050,050,050,05-58,33%0,002015-12-18
OW20L1528000,100,100,050,05-54,55%0,002015-12-18
OW20L1529001,001,001,001,00+72,41%0,002015-08-28
OW20L161300500,50500,50500,50500,50+0,47%0,502016-11-24
OW20L161400419,90419,90419,90419,90-0,30%0,422016-10-31
OW20L161475301,50301,50301,50301,50-0,56%3,022016-11-23
OW20L161500359,85359,85359,85359,85+3,82%0,362016-12-06
OW20L161525251,50251,50251,50251,50-0,65%2,522016-11-23
OW20L161550227,00227,00227,00227,00-0,66%2,272016-11-23
OW20L161575202,75202,75202,75202,75-0,69%2,032016-11-23
OW20L161600270,00270,00270,00270,00+9,38%0,272016-12-06
OW20L161625153,75153,75153,45153,45-1,51%3,072016-11-23
OW20L161650130,25131,00130,25131,00-1,13%2,612016-11-23
OW20L161675107,25107,50107,25107,50-2,27%2,152016-11-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20L161700204,00223,50204,00223,50+5,72%0,652016-12-16
OW20L161725167,85167,85167,85167,85-14,88%0,342016-12-09
OW20L161750159,00160,00159,00160,00-0,81%0,642016-12-16
OW20L161775134,00134,00134,00134,00-1,76%0,132016-12-16
OW20L161800107,10124,95107,10124,00+10,86%3,732016-12-16
OW20L161825102,20102,20102,20102,20-7,80%0,102016-12-15
OW20L16185070,1074,9054,3074,90+18,98%0,492016-12-16
OW20L16187535,2135,2130,0033,90-14,95%0,132016-12-16
OW20L16190017,0024,009,0023,56+15,15%4,312016-12-16
OW20L1619257,187,510,250,25-96,61%0,942016-12-16
OW20L1619502,002,000,070,07-96,96%0,052016-12-16
OW20L1619750,300,300,100,10-89,25%0,002016-12-16
OW20L1620000,020,020,020,02-95,74%0,002016-12-16
OW20L1620252,002,002,002,00+85,19%0,012016-12-08
OW20L1620501,031,031,031,03+1,98%0,012016-12-09
OW20L1621000,050,050,050,05-89,13%0,002016-12-16
OW20L1622000,050,050,050,05-79,17%0,002016-12-16
OW20L1623000,200,200,030,03-82,35%0,002016-12-16
OW20L171500966,20966,20966,20966,20+1,45%38,652017-10-25
OW20L171600679,65679,65678,60678,60-1,45%13,582017-06-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20L171700787,50787,50787,50787,50+2,09%7,882017-11-21
OW20L171800661,50661,50661,50661,50+0,12%6,622017-11-13
OW20L171900488,50488,50488,50488,50-0,57%4,882017-12-04
OW20L172000417,50417,50417,50417,50+1,92%4,182017-12-11
OW20L172100333,50333,50333,50333,50+7,49%6,672017-12-14
OW20L172200272,60272,60272,60272,60+0,28%2,732017-11-21
OW20L172300122,75122,75119,50119,50+8,29%2,422017-12-14
OW20L17240026,7030,7026,7030,00-16,55%5,992017-12-15
OW20L1725000,350,350,350,35-52,05%0,012017-12-15
OW20L1726000,030,280,030,10-60,00%0,022017-12-14
OW20L1727000,180,300,180,30+36,36%0,042017-12-05
OW20L1728000,050,050,050,05-84,37%0,002017-12-15
OW20L3180622,10622,10622,10622,10+2,66%0,622013-09-26
OW20L3190600,00600,00600,00600,00+2,45%4,202013-10-16
OW20L3200527,10527,10527,10527,10-2,23%0,532013-11-07
OW20L323533,0048,2433,0040,00+2,07%0,882013-12-20
OW20L32451,011,050,030,03-98,31%0,172013-12-20
OW20L32550,110,110,010,10-50,00%0,002013-12-20
OW20L32650,010,010,010,01-88,89%0,002013-12-20
OW20L32750,050,140,050,05-50,00%0,002013-12-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20L32850,020,020,020,020,00%0,002013-12-19
OW20L329598,0098,0098,0098,00+39 100,00%1,472013-12-18
OW20M1520000,290,290,290,29-95,49%0,002015-01-16
OW20M1520250,500,500,500,50-19,35%0,002014-12-29
OW20M1520500,390,390,390,39-45,83%0,002015-01-15
OW20M1520751,001,001,001,00-15,25%0,002014-12-29
OW20M1521001,421,420,480,48-62,50%0,012015-01-02
OW20M1521500,990,990,990,99+20,73%0,002015-01-15
OW20M1521751,951,951,951,95+126,74%0,012015-01-15
OW20M1522002,573,220,280,30-83,78%0,052015-01-16
OW20M1522255,009,900,350,35-91,40%0,202015-01-16
OW20M1522506,9825,000,350,35-95,86%1,422015-01-16
OW20M15227520,0046,005,0121,80+13,66%2,012015-01-16
OW20M15230045,0167,0025,0048,00+28,62%6,012015-01-16
OW20M15232573,4098,5060,3572,40+19,67%5,012015-01-16
OW20M152350103,55111,9595,5099,00+16,20%2,752015-01-16
OW20M152375105,00105,00105,00105,00-4,72%0,322015-01-16
OW20M152400140,00166,85140,00166,85+23,41%0,472015-01-16
OW20M152450215,10215,10215,10215,10+16,11%0,222015-01-16
OW20M152500175,55175,55175,55175,55-6,82%0,182014-12-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20M152550165,55165,55165,55165,55-5,70%0,172014-12-11
OW20M152850539,90539,90539,90539,90+0,15%0,542015-01-05
OW20M1614002,002,002,002,00+14,29%0,012015-12-18
OW20M1614502,002,002,002,00-21,26%0,042015-12-21
OW20M1615002,992,992,992,99+239,77%0,012016-01-07
OW20M1615501,993,991,993,00+140,00%0,042016-01-07
OW20M1615750,800,800,800,80-68,87%0,002016-01-12
OW20M1616001,511,511,001,00-70,24%0,122016-01-12
OW20M1616250,990,990,990,99+33,78%0,002016-01-14
OW20M1616501,001,001,001,00-2,91%0,012016-01-14
OW20M1616750,530,530,530,53+82,76%0,002016-01-15
OW20M1617000,501,630,200,20-71,43%0,052016-01-15
OW20M1617252,503,010,400,40-64,60%0,092016-01-15
OW20M1617504,2010,003,016,99+115,74%0,502016-01-15
OW20M16177512,0030,0011,0030,00+124,05%0,682016-01-15
OW20M16180034,3753,7034,3735,00+21,74%0,932016-01-15
OW20M16182559,9059,9059,9059,90+20,35%0,062016-01-15
OW20M16185094,95111,1094,95111,10+48,73%0,632016-01-15
OW20M161875122,30122,30122,30122,30-28,69%0,492016-01-12
OW20M161900157,60157,60157,60157,60+27,46%0,472016-01-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20M16192551,6551,6542,8142,81-38,97%0,562015-12-29
OW20M161950190,05190,05190,05190,05+20,21%0,192016-01-07
OW20M162000198,95198,95198,95198,95+1,69%0,202016-01-05
OW20M162050249,85249,85249,85249,85+1,67%0,252016-01-05
OW20M162100306,85306,85306,85306,85+3,84%0,312016-01-05
OW20M162150374,15374,15374,15374,15+7,05%0,372015-12-11
OW20M162200202,60202,60188,20188,20-3,91%2,342015-11-18
OW20M162300306,10306,10306,10306,10+8,12%0,312015-11-13
OW20M1713500,450,450,450,45-50,55%0,002016-11-28
OW20M1714000,650,650,650,65-63,69%0,002016-11-29
OW20M1714501,501,501,501,50-25,74%0,012016-11-25
OW20M1715000,010,010,010,01-75,00%0,002016-12-28
OW20M1715500,600,600,600,60-54,55%0,002017-01-12
OW20M1716000,080,080,080,08-60,00%0,002016-12-28
OW20M1716502,002,002,002,00-13,42%0,052016-12-14
OW20M1716751,091,091,091,09-52,61%0,012016-12-19
OW20M1717000,100,100,100,10-72,97%0,002017-01-18
OW20M1717251,881,881,881,88-17,90%0,002016-12-21
OW20M1717500,500,500,500,50-60,94%0,002017-01-03
OW20M1717752,502,502,502,50-4,58%0,012016-12-30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20M1718000,300,300,300,30-48,28%0,002017-01-16
OW20M1718251,001,000,700,70-35,19%0,022017-01-10
OW20M1718500,480,480,480,48-66,20%0,002017-01-20
OW20M1718752,302,301,011,01-58,78%0,032017-01-10
OW20M1719000,450,450,450,45-30,77%0,002017-01-19
OW20M1719250,100,450,100,45-67,86%0,002017-01-19
OW20M1719500,100,700,100,15-82,76%0,012017-01-20
OW20M1719750,310,800,100,35-83,64%0,012017-01-20
OW20M1720002,514,400,833,00-43,40%0,132017-01-20
OW20M17202513,0014,904,8913,32-17,98%0,562017-01-20
OW20M17205026,5537,0023,7037,00-0,35%0,872017-01-20
OW20M17207558,9058,9058,9058,90-3,84%0,592017-01-18
OW20M172100359,00359,00359,00359,00+1,70%1,082016-11-18
OW20M172150421,20421,20421,20421,20+4,61%1,262016-11-18
OW20M172200306,45306,45302,45302,45-1,72%1,522016-12-08
OW20M172225215,45215,45215,45215,45-2,27%2,152017-01-19
OW20M172250240,45240,45240,45240,45-2,04%2,402017-01-19
OW20M172275265,45265,45265,45265,45-1,85%2,652017-01-19
OW20M172300290,45290,45290,45290,45-1,69%2,902017-01-19
OW20M172325315,45315,45315,45315,45-1,56%3,152017-01-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20M172350340,45340,45340,45340,45-1,45%3,402017-01-19
OW20M172375365,45365,45365,45365,45-1,36%3,652017-01-19
OW20M172400390,45390,45390,45390,45-1,28%3,902017-01-19
OW20M172425415,45415,45415,45415,45-1,20%4,152017-01-19
OW20N1518750,500,500,500,50-99,00%0,002015-01-21
OW20N1519252,212,212,212,21-85,45%0,002015-01-21
OW20N1519502,992,992,552,55-19,30%0,022015-01-21
OW20N1519750,500,500,500,50-33,33%0,002015-02-10
OW20N1520000,100,100,100,10-54,55%0,002015-02-18
OW20N1520250,150,150,150,15-6,25%0,002015-02-19
OW20N1520500,150,190,150,19+46,15%0,002015-02-19
OW20N1520750,100,100,100,10-86,67%0,002015-02-12
OW20N1521000,150,190,150,19+171,43%0,002015-02-19
OW20N1521250,500,500,500,50-7,41%0,012015-02-11
OW20N1521500,200,200,200,20-4,76%0,002015-02-19
OW20N1521750,520,520,520,52-48,51%0,002015-02-13
OW20N1522000,050,100,050,10-80,77%0,002015-02-19
OW20N1522252,002,002,002,00+112,77%0,042015-02-17
OW20N1522500,100,100,100,10-58,33%0,002015-02-20
OW20N1522750,500,650,100,65-36,89%0,012015-02-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20N1523000,590,990,050,05-95,83%0,002015-02-20
OW20N1523251,991,990,050,05-98,29%0,042015-02-20
OW20N1523508,998,993,003,05-68,43%0,432015-02-20
OW20N15237533,5933,5933,5933,59+3,58%0,032015-02-19
OW20N15240042,0049,2842,0048,39+10,30%0,192015-02-18
OW20N15242573,7574,7573,7574,75+13,09%0,222015-02-18
OW20N152450104,55104,55104,55104,55+2,50%0,102015-02-20
OW20N152500132,60132,60132,60132,60-21,42%1,332015-01-13
OW20N1613500,010,010,010,01-95,83%0,002016-02-17
OW20N1614000,200,200,200,20-86,30%0,002016-02-16
OW20N1614500,600,600,600,60-53,49%0,012016-01-28
OW20N1614750,400,400,400,40-76,88%0,002016-02-08
OW20N1615000,400,400,400,40-74,19%0,002016-02-08
OW20N1615250,500,500,500,50-57,63%0,002016-02-09
OW20N1615500,010,010,010,01-87,50%0,002016-02-19
OW20N1615752,302,302,302,30-19,01%0,002016-02-03
OW20N1616000,120,120,120,12-53,85%0,002016-02-18
OW20N1616250,010,010,010,01-97,92%0,002016-02-19
OW20N1616500,250,260,250,260,00%0,002016-02-18
OW20N1616750,200,200,200,20-20,00%0,002016-02-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20N1617000,200,200,200,20-20,00%0,012016-02-18
OW20N1617250,100,100,100,100,00%0,002016-02-19
OW20N1617500,050,050,010,01-98,04%0,002016-02-19
OW20N1617750,020,020,020,02-94,74%0,002016-02-19
OW20N1618000,550,550,250,43-54,74%0,012016-02-19
OW20N1618253,703,700,300,30-90,48%0,132016-02-19
OW20N1618508,9916,007,008,99-6,55%2,582016-02-19
OW20N16187532,7734,0027,1829,02+20,77%0,292016-02-19
OW20N16190057,6057,6057,6057,60+21,62%0,292016-02-19
OW20N161950265,00265,00265,00265,00+3,21%0,262016-01-20
OW20N162000122,85122,85122,85122,85-15,31%0,122015-12-29
OW20N162050169,00169,00169,00169,00+18,76%1,352015-12-02
OW20N162400564,00564,00564,00564,00+2,98%1,132016-02-19
OW20N1713502,502,502,502,50+7,30%0,002016-11-22
OW20N1714002,992,992,992,99+4,91%0,032016-11-23
OW20N1714501,001,001,001,00+5,26%0,022016-12-28
OW20N1715001,561,561,561,56-22,39%0,022016-12-08
OW20N1715507,207,207,207,20-23,81%0,012016-11-30
OW20N1716000,210,210,210,21-64,41%0,002017-01-30
OW20N1716503,553,553,553,55-3,53%0,042016-12-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20N1717000,500,500,500,50+28,21%0,002017-01-26
OW20N1717500,900,900,900,90-40,40%0,002017-01-27
OW20N1718000,010,010,010,01-97,44%0,002017-02-09
OW20N1718252,982,982,982,98-33,78%0,022017-01-24
OW20N1718500,100,100,100,10-93,98%0,002017-02-08
OW20N1718755,735,735,735,73-35,83%0,062017-01-24
OW20N1719000,310,310,200,20-71,01%0,002017-02-07
OW20N1719250,500,500,300,30-59,46%0,002017-02-09
OW20N1719500,010,010,010,01-96,97%0,002017-02-16
OW20N1719750,010,010,010,01-93,33%0,002017-02-16
OW20N1720000,020,020,020,02-95,00%0,002017-02-17
OW20N1720250,200,200,200,20-85,07%0,002017-02-15
OW20N1720500,990,990,990,99+17,86%0,002017-02-15
OW20N1720751,411,411,411,41+20,51%0,012017-02-14
OW20N1721000,250,250,250,25-13,79%0,002017-02-17
OW20N1721250,100,100,100,10-94,01%0,002017-02-17
OW20N1721500,500,890,500,89-30,47%0,012017-02-17
OW20N1721751,652,501,652,00-35,48%0,062017-02-17
OW20N1722005,8718,403,0011,01+106,18%0,602017-02-17
OW20N17222513,6039,4013,6039,40+139,22%0,332017-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20N17225038,5538,5538,5538,55-42,59%0,042017-02-16
OW20O1418000,050,050,020,02-83,33%0,002014-03-21
OW20O1418500,020,020,020,02-94,74%0,002014-03-14
OW20O1419000,060,060,060,06-73,91%0,002014-03-21
OW20O1419500,050,050,050,05-88,37%0,002014-03-19
OW20O1420000,010,010,010,01-90,00%0,002014-03-21
OW20O1420500,020,020,010,01-97,14%0,002014-03-21
OW20O1421000,020,020,020,02-95,56%0,002014-03-21
OW20O1421500,270,270,060,06-88,24%0,002014-03-21
OW20O1422000,010,020,010,02-96,43%0,002014-03-21
OW20O1422500,290,290,050,05-95,28%0,002014-03-21
OW20O1423001,002,000,020,02-99,41%0,262014-03-21
OW20O1423505,005,250,060,06-99,40%1,082014-03-21
OW20O14240019,0021,709,8114,50-55,74%2,842014-03-21
OW20O14245055,9070,4055,9066,40-12,75%0,902014-03-21
OW20O142500116,20117,65116,20117,00-16,22%2,572014-03-20
OW20O142550200,00200,00200,00200,00+5,79%0,202014-03-20
OW20O142600224,95224,95224,95224,95+2,20%1,122014-03-19
OW20O142650145,00145,00145,00145,00-20,20%1,452014-02-28
OW20O142700326,00326,00326,00326,00+1,86%1,632014-03-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20O142750237,75237,75237,75237,75-14,68%2,382014-02-28
OW20O142800417,10417,10417,10417,10-5,02%0,422014-03-20
OW20O142850335,50335,50335,50335,50-11,30%3,362014-02-28
OW20O142900435,00435,00435,00435,00-3,69%0,442014-03-06
OW20O142950456,00456,00456,00456,00-3,62%4,562014-02-19
OW20O143000506,00506,00506,00506,00-3,26%5,062014-02-19
OW20O1518500,010,010,010,01-88,89%0,002015-03-18
OW20O1519000,190,190,190,19+46,15%0,002015-03-11
OW20O1519500,030,030,030,03-75,00%0,002015-03-17
OW20O1520000,050,050,050,05-44,44%0,002015-03-19
OW20O1520500,140,140,140,14+55,56%0,002015-03-19
OW20O1520751,351,351,351,35+25,00%0,012015-03-04
OW20O1521000,010,010,010,01-85,71%0,002015-03-20
OW20O1521250,100,100,100,10-70,59%0,002015-03-10
OW20O1521500,150,150,150,15+66,67%0,002015-03-19
OW20O1521750,020,020,010,01-96,15%0,002015-03-18
OW20O1522000,050,490,050,49+250,00%0,002015-03-19
OW20O1522250,290,290,290,29+123,08%0,002015-03-19
OW20O1522500,100,100,010,01-93,75%0,012015-03-20
OW20O1522750,050,050,050,05-66,67%0,002015-03-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20O1523000,010,500,010,02-88,89%0,022015-03-20
OW20O1523250,650,650,100,10-72,22%0,002015-03-20
OW20O1523500,991,000,020,02-97,85%0,052015-03-20
OW20O1523753,003,210,100,75-83,66%0,342015-03-20
OW20O15240019,4019,400,160,24-98,85%2,552015-03-20
OW20O15242531,6031,6015,0020,00-51,28%0,312015-03-20
OW20O15245062,9062,9053,9553,95-17,38%0,182015-03-20
OW20O152475164,50164,50164,50164,50+26,15%0,332015-03-10
OW20O152500126,00126,00126,00126,00-19,00%0,882015-03-19
OW20O152525211,20211,20211,20211,20+17,24%2,112015-03-10
OW20O152600200,00200,00200,00200,00-7,06%0,202015-03-20
OW20O152700286,40288,00282,50288,00-1,49%9,462014-12-10
OW20O152800519,90519,90519,90519,90+11,82%2,602014-12-16
OW20O152850482,10482,10482,10482,10-3,06%0,962015-02-23
OW20O152900609,90609,90609,90609,90+8,09%3,052014-12-16
OW20O1613000,500,500,500,50+61,29%0,002016-02-22
OW20O1613500,010,010,010,01-93,33%0,002016-03-15
OW20O1614000,010,010,010,01-83,33%0,002016-03-18
OW20O1614500,010,010,010,01-83,33%0,002016-03-18
OW20O1615000,010,050,010,05-16,67%0,002016-03-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20O1615500,020,020,020,02-60,00%0,002016-03-17
OW20O1616000,010,100,010,10-9,09%0,002016-03-18
OW20O1616253,393,393,393,39+32,94%0,012016-02-24
OW20O1616500,020,020,020,02-60,00%0,002016-03-17
OW20O1616750,010,010,010,01-93,75%0,002016-03-18
OW20O1617000,020,050,010,01-95,00%0,002016-03-18
OW20O1617250,010,100,010,10-47,37%0,002016-03-18
OW20O1617500,010,100,010,01-95,83%0,002016-03-18
OW20O1617750,300,300,010,01-96,00%0,002016-03-18
OW20O1618000,100,100,010,10-78,26%0,002016-03-18
OW20O1618250,050,200,010,20-66,10%0,002016-03-18
OW20O1618500,070,070,010,01-97,92%0,002016-03-18
OW20O1618750,040,200,010,01-98,99%0,002016-03-18
OW20O1619000,990,990,010,01-99,52%0,022016-03-18
OW20O1619254,404,400,010,01-99,81%0,202016-03-18
OW20O16195011,0011,000,010,03-99,80%1,202016-03-18
OW20O16197523,0023,0023,0023,00-32,15%0,052016-03-18
OW20O16200078,0086,4054,0054,00-43,13%0,752016-03-17
OW20O162025126,00126,00126,00126,00-14,49%1,262016-03-10
OW20O162050150,25150,25150,25150,25-12,62%1,502016-03-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20O162075175,25175,25175,25175,25-10,77%1,752016-03-10
OW20O162100151,00151,00151,00151,00-3,08%0,302016-03-18
OW20O162125176,00176,00176,00176,00-2,71%1,762016-03-18
OW20O162150200,90200,90200,90200,90-2,40%2,012016-03-18
OW20O162200275,00275,00275,00275,00-4,83%1,102016-03-14
OW20O162300416,00416,00406,60406,60-3,44%2,902016-03-10
OW20O162400458,55458,55458,55458,55+0,60%4,592016-03-18
OW20O162500542,20542,20542,20542,20-2,44%0,542016-03-18
OW20O162600914,50914,50914,50914,50-0,51%1,832016-01-21
OW20O1627001 015,501 015,501 015,501 015,50-0,33%1,022016-01-21
OW20O162800914,70914,70914,70914,70+1,97%0,912015-12-30
OW20O162900964,55964,55964,55964,55+0,92%1,932016-03-18
OW20O1713000,010,010,010,01-95,00%0,002017-03-16
OW20O1714000,050,050,010,01-92,86%0,002017-03-17
OW20O1714500,690,690,690,69-48,89%0,002017-01-23
OW20O1715000,500,500,500,50-12,28%0,002017-02-10
OW20O1715503,423,423,423,42-7,32%0,032017-01-02
OW20O1716000,020,100,020,10+25,00%0,002017-03-17
OW20O1716500,100,100,100,10-44,44%0,002017-03-17
OW20O1717000,020,020,020,02-60,00%0,002017-03-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20O1717500,020,020,020,02-85,71%0,002017-03-17
OW20O1718000,020,020,020,02-87,50%0,002017-03-17
OW20O1718500,020,020,020,02-85,71%0,002017-03-17
OW20O1719000,200,200,020,02-83,33%0,002017-03-17
OW20O1719251,141,141,141,14-44,39%0,002017-02-21
OW20O1719500,020,020,010,01-88,89%0,002017-03-17
OW20O1719750,350,350,350,35-49,28%0,002017-03-02
OW20O1720000,020,020,010,02-90,00%0,002017-03-17
OW20O1720252,003,002,003,00+341,18%0,032017-03-16
OW20O1720500,050,050,050,05-89,13%0,002017-03-17
OW20O1720753,663,663,663,66+102,21%0,012017-03-09
OW20O1721000,050,100,010,01-95,00%0,002017-03-17
OW20O1721250,200,200,010,01-97,67%0,022017-03-17
OW20O1721500,250,790,020,10-75,61%0,012017-03-17
OW20O1721750,250,250,050,05-87,80%0,002017-03-17
OW20O1722000,020,050,010,01-96,30%0,002017-03-17
OW20O1722250,200,250,030,03-96,55%0,002017-03-17
OW20O1722501,001,950,010,01-99,53%0,042017-03-17
OW20O1722757,007,000,100,10-98,60%0,232017-03-17
OW20O17230017,0019,101,001,00-95,35%1,162017-03-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20O172325100,85100,85100,85100,85-28,22%0,102017-03-01
OW20O172350134,00134,00132,95132,95-11,28%0,402017-03-13
OW20O172375180,70180,70180,70180,70+36,84%0,362017-02-24
OW20O172400114,15114,15105,70105,70-9,35%0,432017-03-17
OW20O172500210,00210,00210,00210,00-3,11%0,212017-03-17
OW20O172600414,10414,10414,10414,10+8,42%0,832017-02-17
OW20O1818000,060,060,060,06-76,92%0,002018-01-11
OW20O1819001,001,001,001,00+36,99%0,012018-01-09
OW20O1820001,001,001,001,00+56,25%0,0409:56
OW20O1821001,751,751,751,75+53,51%0,1811:52
OW20O1822002,692,222,222,22-14,62%1,3416:11
OW20O1823005,813,853,853,85-43,71%0,6816:07
OW20O18240018,0311,3611,3611,36-36,04%2,7216:41
OW20O18250043,6032,4432,4432,44-28,10%9,0516:43
OW20O18260074,3069,9069,9069,90-28,01%5,5716:34
OW20O182700132,50131,00131,00131,00-22,05%3,9412:59
OW20O182800271,00271,00271,00271,00+4,33%8,132018-01-15
OW20P1518506,726,726,726,72-22,13%0,032015-01-21
OW20P1519000,430,430,430,43+16,22%0,002015-03-23
OW20P1519503,513,513,513,51+12,86%0,002015-02-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20P1520001,491,491,491,49+101,35%0,002015-03-23
OW20P1520500,500,500,500,50+2,04%0,012015-03-19
OW20P1521000,690,690,690,69-46,09%0,002015-04-14
OW20P1521500,510,510,510,51-61,65%0,002015-03-30
OW20P1522000,800,800,800,80-49,04%0,012015-04-13
OW20P1522252,502,501,551,55-26,89%0,002015-03-26
OW20P1522500,290,290,290,29-66,28%0,002015-04-16
OW20P1522751,741,741,741,74-23,68%0,002015-03-31
OW20P1523000,150,150,150,15-81,93%0,002015-04-15
OW20P1523250,200,200,200,20-63,64%0,002015-04-16
OW20P1523500,250,250,200,20-54,55%0,002015-04-16
OW20P1523750,250,250,250,25-43,18%0,002015-04-16
OW20P1524000,050,050,050,05-70,59%0,002015-04-17
OW20P1524251,001,000,150,20-71,83%0,032015-04-16
OW20P1524500,050,050,050,05-89,80%0,002015-04-17
OW20P1524750,663,500,200,25-85,96%0,122015-04-17
OW20P1525007,0016,793,4016,00+200,19%0,272015-04-17
OW20P15252526,0034,0026,0034,00+45,24%0,092015-04-17
OW20P152700306,70306,70306,70306,70-1,73%0,312015-03-20
OW20P1613001,551,551,551,55-35,15%0,002016-01-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20P1613503,003,003,003,00+25,52%0,032016-02-11
OW20P1614002,992,992,992,99+115,11%0,002016-04-01
OW20P1614500,200,200,200,20-80,39%0,002016-04-15
OW20P1615001,001,001,001,00-29,58%0,002016-03-24
OW20P1615500,010,010,010,01-98,15%0,002016-04-13
OW20P1616000,090,090,090,09-80,85%0,002016-04-01
OW20P1616501,781,781,781,78+104,60%0,002016-04-04
OW20P1617000,110,110,110,11-85,71%0,002016-04-11
OW20P1617253,003,003,003,00+48,51%0,002016-03-24
OW20P1617501,001,001,001,00+2,04%0,002016-04-11
OW20P1617752,103,362,103,36+37,14%0,082016-04-07
OW20P1618000,010,010,010,01-92,86%0,002016-04-15
OW20P1618252,112,112,112,11-38,66%0,012016-04-11
OW20P1618501,971,981,971,98+942,11%0,002016-04-15
OW20P1618750,300,350,150,15-77,27%0,072016-04-15
OW20P1619001,503,990,050,05-98,48%0,242016-04-15
OW20P1619254,507,900,200,20-97,56%1,272016-04-15
OW20P16195013,0019,009,0019,00+45,71%0,652016-04-15
OW20P16197526,0045,0026,0045,00+75,92%0,112016-04-15
OW20P16200054,6554,6550,0050,75-10,96%0,802016-04-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20P162025125,05126,10125,05126,10+16,87%0,382016-04-07
OW20P162050148,25148,25148,25148,25+1,75%0,152016-04-08
OW20P162300380,00380,00380,00380,00+7,15%1,142016-03-18
OW20P1716000,210,210,210,21-84,21%0,002017-03-23
OW20P1716500,210,210,210,21-84,78%0,002017-03-23
OW20P1717000,510,510,510,51+112,50%0,002017-03-28
OW20P1717503,203,203,203,20-4,19%0,002017-02-06
OW20P1718000,100,100,100,10-33,33%0,002017-04-20
OW20P1718500,410,410,410,41-46,05%0,002017-03-30
OW20P1719000,310,310,310,31-78,47%0,002017-04-12
OW20P1719251,491,491,491,49+96,05%0,012017-03-31
OW20P1719500,310,310,310,31-84,50%0,002017-04-12
OW20P1719750,610,610,610,61-50,41%0,002017-04-05
OW20P1720000,350,350,350,35-71,54%0,002017-04-13
OW20P1720254,134,133,873,87-43,59%0,032017-04-03
OW20P1720500,360,360,360,36-46,27%0,002017-04-18
OW20P1720751,151,971,151,97+25,48%0,022017-04-11
OW20P1721000,050,050,050,05-86,84%0,002017-04-20
OW20P1721250,400,400,400,40-43,66%0,002017-04-21
OW20P1721501,501,500,200,99+45,59%0,002017-04-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20P1721751,001,001,001,00+25,00%0,002017-04-20
OW20P1722000,250,250,200,20-33,33%0,002017-04-21
OW20P1722250,400,550,350,50-16,67%0,002017-04-21
OW20P1722501,002,400,200,20-87,01%0,242017-04-21
OW20P1722754,0013,901,1512,90+107,06%0,332017-04-21
OW20P17230015,0035,009,5835,00+73,44%0,362017-04-21
OW20P17232535,0035,0035,0035,00-16,41%0,042017-04-21
OW20P17235095,9595,9595,9595,95-27,12%0,102017-03-16
OW20P172400123,10123,10123,10123,10-2,92%0,122017-03-21
OW20P172450160,25160,25160,25160,25-6,20%0,162017-03-21
OW20P172500284,65284,65284,65284,65-7,08%2,852017-02-21
OW20P172550332,25332,25332,25332,25-6,09%3,322017-02-21
OW20P172600380,70380,70380,70380,70-5,49%3,812017-02-21
OW20Q1519500,390,390,390,39+1 850,00%0,002015-05-06
OW20Q1519750,490,490,490,49+2 350,00%0,002015-05-06
OW20Q1520002,002,002,002,00-2,44%0,002015-03-19
OW20Q1520250,600,600,600,600,00%0,002015-05-07
OW20Q1520500,500,500,500,50-15,25%0,002015-05-07
OW20Q1521000,390,390,390,39-30,36%0,002015-05-08
OW20Q1521500,120,120,120,12-62,50%0,002015-05-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20Q1522000,300,300,300,30-73,91%0,002015-04-30
OW20Q1522501,791,791,791,79+184,13%0,012015-05-07
OW20Q1523000,550,550,550,55-57,03%0,002015-05-11
OW20Q1523253,153,153,153,15+110,00%0,002015-04-29
OW20Q1523500,300,300,300,30-31,82%0,002015-05-15
OW20Q1523750,500,500,500,50+13,64%0,002015-05-13
OW20Q1524000,280,290,280,29-56,06%0,002015-05-15
OW20Q1524250,010,100,010,10-93,71%0,002015-05-15
OW20Q1524500,500,500,500,50-72,97%0,012015-05-15
OW20Q1524750,061,990,050,50-85,63%0,052015-05-15
OW20Q1525002,004,260,240,24-95,96%0,272015-05-15
OW20Q15252510,0012,406,008,00-48,09%0,342015-05-15
OW20Q15255030,0037,4030,0035,00-6,96%0,412015-05-15
OW20Q15257564,0064,0064,0064,00+3,23%0,382015-05-15
OW20Q15260073,0073,0073,0073,00+20,36%0,072015-05-14
OW20Q152650121,00121,00121,00121,00-11,26%0,122015-05-15
OW20Q152700151,85151,85151,85151,85-14,06%0,152015-05-08
OW20Q1614503,003,003,003,00-60,89%0,002016-02-22
OW20Q1615000,200,200,200,20-78,26%0,002016-05-19
OW20Q1615503,003,003,003,00-16,90%0,002016-03-10
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20Q1616002,242,242,242,24+62,32%0,012016-04-18
OW20Q1616500,300,300,300,30-72,48%0,002016-05-17
OW20Q1616750,610,610,610,61-66,11%0,002016-04-19
OW20Q1617001,001,001,001,00-40,12%0,022016-05-13
OW20Q1617250,500,500,500,50-19,35%0,012016-05-19
OW20Q1617500,211,000,211,00+66,67%0,012016-05-19
OW20Q1617751,352,000,300,30-90,68%0,052016-05-20
OW20Q1618007,299,000,100,10-98,63%0,522016-05-20
OW20Q16182525,0025,0020,0021,95-21,35%0,242016-05-20
OW20Q16185040,0059,9040,0040,00-22,03%1,082016-05-20
OW20Q16187546,8475,8046,8475,80+108,47%0,922016-05-19
OW20Q16190093,9593,9591,9591,95-8,73%0,372016-05-20
OW20Q16192596,0096,0096,0096,00+14,15%0,382016-05-19
OW20Q161950101,00107,0595,0095,00-29,53%0,612016-05-16
OW20Q161975131,00131,00125,30125,30-21,81%0,382016-05-16
OW20Q162000151,95156,55151,95156,55+1,95%0,622016-05-18
OW20Q162050207,05207,05207,05207,05+1,15%0,212016-05-18
OW20Q162100252,80252,80252,80252,80+7,94%1,522016-05-05
OW20Q162200351,35351,35351,35351,35+5,24%1,412016-05-05
OW20Q1718000,110,110,110,11-92,76%0,002017-04-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20Q1718503,003,001,011,01-30,82%0,012017-04-25
OW20Q1719000,150,150,150,15-76,92%0,002017-04-26
OW20Q1719500,320,500,320,50-72,38%0,012017-04-24
OW20Q1720000,590,590,580,58+26,09%0,002017-05-02
OW20Q1720253,003,001,591,59+9,66%0,002017-04-27
OW20Q1720501,901,991,901,99+37,24%0,022017-04-27
OW20Q1720752,152,152,152,15-57,43%0,022017-04-24
OW20Q1721000,900,900,900,90+2 150,00%0,002017-05-17
OW20Q1721252,002,001,211,21-40,39%0,022017-04-26
OW20Q1721500,190,190,190,19+72,73%0,002017-05-16
OW20Q1721750,210,210,210,21-86,79%0,002017-05-11
OW20Q1722003,003,000,900,90-43,04%0,032017-05-18
OW20Q1722250,200,200,200,20-74,36%0,002017-05-19
OW20Q1722500,200,250,050,05-97,21%0,002017-05-19
OW20Q1722751,101,500,210,21-94,02%0,022017-05-19
OW20Q1723007,019,280,100,10-99,28%0,322017-05-19
OW20Q17232513,2013,200,310,31-99,05%0,472017-05-19
OW20Q17235042,0442,0421,4721,47-61,80%0,662017-05-19
OW20Q17237577,00105,0077,00105,00+41,70%0,722017-05-18
OW20Q17240076,8076,8071,5071,50-31,97%0,152017-05-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20Q172425135,50135,50135,50135,50+9,98%0,142017-05-18
OW20Q17245083,8083,8083,8083,80-3,79%0,082017-05-12
OW20Q17247594,7094,7094,7094,70-3,17%0,952017-04-27
OW20Q172500138,10138,10138,10138,10+15,08%0,142017-05-11
OW20Q172550314,00314,00314,00314,00+0,38%3,142017-03-15
OW20Q172600361,40361,40361,40361,40+0,35%3,612017-03-15
OW20Q172650409,75409,75409,75409,75+0,32%4,102017-03-15
OW20R1418000,030,030,010,02-66,67%0,012014-06-18
OW20R1418500,010,010,010,01-93,33%0,002014-06-18
OW20R1419000,020,020,010,02-77,78%0,002014-06-18
OW20R1419500,010,010,010,01-95,45%0,002014-06-18
OW20R1420000,010,150,010,15+400,00%0,012014-06-20
OW20R1420500,010,010,010,01-92,31%0,002014-06-18
OW20R1421000,100,150,010,01-87,50%0,002014-06-20
OW20R1421500,160,160,160,16-11,11%0,002014-06-18
OW20R1422000,030,050,010,01-95,45%0,002014-06-20
OW20R1422500,110,250,110,24-20,00%0,002014-06-20
OW20R1423000,150,150,020,15-51,61%0,002014-06-20
OW20R1423500,200,250,010,01-97,44%0,002014-06-20
OW20R1424000,950,950,100,10-85,07%0,012014-06-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20R1424502,603,470,010,01-99,83%0,902014-06-20
OW20R14250036,0139,0031,6233,38-13,90%0,842014-06-20
OW20R14255088,4588,4588,4588,45+1,14%0,182014-06-20
OW20R142600130,95130,95130,95130,95-10,34%0,132014-06-18
OW20R142650166,45169,45166,45169,45+0,92%3,362014-06-09
OW20R142700263,00263,00263,00263,00-4,87%2,632014-06-03
OW20R142750291,45291,45291,45291,45+4,65%1,462014-06-12
OW20R142800373,65373,65373,65373,65-1,26%0,752014-04-29
OW20R142850452,50452,60452,50452,60-2,07%9,052014-03-26
OW20R142900404,50404,50404,50404,50-9,08%4,042014-02-28
OW20R1519000,050,050,010,01-66,67%0,002015-06-19
OW20R15192598,0098,0098,0098,00+37 592,31%0,492015-05-19
OW20R1519500,7598,000,7598,00+27 122,22%0,502015-05-19
OW20R1520000,050,050,050,05+66,67%0,002015-06-18
OW20R1520501,151,201,151,20+55,84%0,022015-04-30
OW20R1521000,100,690,050,05-86,49%0,002015-06-18
OW20R1521500,600,600,450,45-39,19%0,002015-06-12
OW20R1521751,401,401,001,00-50,00%0,052015-06-10
OW20R1522000,050,050,050,05-88,10%0,002015-06-19
OW20R1522250,060,060,050,05-89,36%0,002015-06-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20R1522500,150,150,010,05-92,19%0,002015-06-19
OW20R1522750,110,700,100,10-91,74%0,022015-06-19
OW20R1523002,004,000,190,20-94,41%0,492015-06-19
OW20R1523258,0040,005,0019,00+227,02%1,592015-06-19
OW20R15235022,2343,9020,0043,90+129,96%0,972015-06-19
OW20R15237555,8572,0055,8571,90+72,92%1,472015-06-19
OW20R15240076,10101,0076,10101,00+52,57%1,952015-06-19
OW20R15242597,2597,2597,2597,25+6,99%0,102015-06-19
OW20R152450140,70140,70140,70140,70+9,20%0,142015-06-18
OW20R152475150,50150,50150,50150,50+6,81%0,302015-06-19
OW20R152500178,90178,90178,90178,90+0,11%1,792015-06-18
OW20R152525172,65179,70172,65179,70+26,95%2,972015-06-12
OW20R152550224,00247,00224,00247,00+14,51%0,922015-06-19
OW20R152575255,75255,75255,75255,75+6,25%0,772015-06-19
OW20R152600230,95233,70229,70233,70+8,50%3,232015-06-11
OW20R152650209,00209,00209,00209,00+0,36%0,422015-05-29
OW20R152700220,00220,00214,70214,70+20,72%0,432015-05-20
OW20R152750444,50444,50444,50444,50+13,06%0,892015-06-17
OW20R152800469,90485,50469,90485,50+9,57%2,902015-06-17
OW20R152900579,90579,90579,90579,90+6,78%0,582015-06-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20R1613000,010,020,010,02-88,24%0,002016-06-17
OW20R1614000,030,030,030,03-88,89%0,002016-06-17
OW20R1615000,010,050,010,03-76,92%0,002016-06-17
OW20R1615500,050,050,050,05-89,36%0,002016-06-17
OW20R1615751,001,001,001,00+51,52%0,012016-06-10
OW20R1616000,050,050,020,02-96,15%0,002016-06-17
OW20R1616250,050,050,050,05-92,06%0,002016-06-14
OW20R1616500,800,800,020,02-96,36%0,002016-06-17
OW20R1616751,501,501,501,50+11,11%0,012016-06-16
OW20R1617001,001,600,010,02-99,53%0,042016-06-17
OW20R1617253,304,490,020,02-99,79%0,802016-06-17
OW20R16175013,0014,302,002,00-92,29%0,992016-06-17
OW20R16177526,0030,0024,9430,00-33,64%0,352016-06-17
OW20R16180057,0057,0049,9551,50-24,65%16,532016-06-17
OW20R16182576,9576,9576,9576,95-16,59%0,082016-06-17
OW20R161850105,00105,00105,00105,00-10,37%0,212016-06-17
OW20R161875108,25108,25108,25108,25-4,46%1,082016-06-15
OW20R161900155,55157,60151,50152,55-8,54%1,682016-06-17
OW20R161925173,90173,90173,90173,90+19,44%0,172016-06-14
OW20R161950182,85182,85182,85182,85-2,56%0,732016-06-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20R162000252,50252,50252,50252,50-5,32%1,522016-06-17
OW20R162050298,50298,50298,50298,50+2,82%2,092016-06-02
OW20R162100374,75374,75374,75374,75+14,53%5,622016-06-16
OW20R162200228,50228,50228,50228,50-1,85%0,232016-04-04
OW20R162300494,90494,90493,90493,90+0,14%0,992016-05-23
OW20R162400459,75459,75459,75459,75+11,02%0,462016-04-05
OW20R162500560,60560,60560,60560,60+9,15%1,122016-04-05
OW20R162600874,70874,70874,70874,70+5,74%0,872016-06-16
OW20R162700962,50962,50962,50962,50-0,41%0,962016-06-17
OW20R1713000,050,050,050,05-93,67%0,002017-05-22
OW20R1713500,050,050,050,05-93,67%0,002017-05-22
OW20R1714000,060,060,060,06-96,15%0,002017-05-29
OW20R1715001,001,001,001,00+8,70%0,002017-04-04
OW20R1716001,001,001,001,00+17,65%0,012017-04-27
OW20R1717000,020,020,020,02-98,55%0,002017-06-13
OW20R1717501,011,011,011,01-22,90%0,002017-04-24
OW20R1718000,050,050,050,05-82,14%0,002017-05-31
OW20R1718503,263,263,263,26-31,80%0,032017-04-04
OW20R1719000,050,050,050,05-82,14%0,002017-06-08
OW20R1719500,030,030,030,03-95,95%0,002017-06-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20R1720000,040,040,040,04-84,00%0,002017-06-16
OW20R1720500,820,820,820,820,00%0,082017-06-06
OW20R1720750,800,800,800,80-37,98%0,012017-05-30
OW20R1721000,040,040,040,04-66,67%0,002017-06-16
OW20R1721250,040,040,040,04-94,52%0,002017-06-09
OW20R1721500,040,040,040,04-76,47%0,002017-06-16
OW20R1721750,040,040,040,04-90,91%0,002017-06-16
OW20R1722000,050,450,050,45-8,16%0,012017-06-16
OW20R1722252,522,521,001,00-56,33%0,042017-06-13
OW20R1722500,500,500,100,10-92,19%0,092017-06-16
OW20R1722752,153,500,800,80-84,06%0,422017-06-16
OW20R1723008,5010,455,005,00-67,17%3,952017-06-16
OW20R17232531,0031,0025,0025,00-25,46%0,562017-06-16
OW20R17235052,5561,2548,0048,00-17,10%2,842017-06-13
OW20R17237531,0943,5031,0941,81-4,59%3,662017-06-09
OW20R172400104,05104,05104,05104,05+5,96%1,042017-06-14
OW20R172425105,50105,50103,95103,95-15,11%20,942017-06-07
OW20R172450136,90136,90136,90136,90+14,66%2,742017-06-12
OW20R172475172,90172,90172,90172,90+19,90%1,732017-06-12
OW20R172500184,75184,75184,75184,75-10,92%1,852017-05-31
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20R172525208,75208,75208,75208,75-10,08%2,092017-05-31
OW20R172550231,75231,75231,75231,75-9,77%2,322017-05-31
OW20R172575256,50256,50256,50256,50-8,95%2,562017-05-31
OW20R172600281,50288,30281,50288,30-5,89%5,702017-05-31
OW20R172650330,50330,50330,50330,50-7,24%3,302017-05-31
OW20R172700380,50380,50380,50380,50-6,34%3,802017-05-31
OW20R3265299,20299,20299,20299,20+26,62%0,302013-06-20
OW20R3275499,90499,90499,90499,90+10,61%0,502013-06-21
OW20S1519502,002,002,002,00+51,52%0,042015-07-02
OW20S1520500,300,300,280,28-59,42%0,002015-07-13
OW20S1521000,510,510,510,51-71,51%0,002015-07-10
OW20S1521250,050,050,050,05-96,24%0,002015-07-13
OW20S1521500,300,300,300,30-48,28%0,002015-07-15
OW20S1521750,050,050,010,01-98,53%0,002015-07-16
OW20S1522001,332,400,200,20-78,72%0,022015-07-16
OW20S1522250,050,050,050,05-79,17%0,002015-07-17
OW20S1522500,300,500,300,50+4,17%0,012015-07-17
OW20S1522752,003,000,430,43-83,90%0,162015-07-17
OW20S1523007,0017,007,0017,00+30,17%0,702015-07-17
OW20S15232533,7733,7729,3630,19-56,44%0,932015-07-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20S15235062,0063,0062,0063,00+19,89%1,252015-07-17
OW20S15237589,5089,5089,5089,50-24,22%0,092015-07-16
OW20S152400115,60115,60103,00103,00-27,87%3,232015-07-16
OW20S152425163,90163,90163,90163,90-0,70%0,332015-07-15
OW20S152450163,00163,00163,00163,00+7,52%0,162015-07-17
OW20S152475203,80203,80203,80203,800,00%0,202015-07-13
OW20S152500153,40153,40153,40153,40+5,07%0,152015-06-26
OW20S152550208,40208,45208,40208,45+10,38%0,422015-06-08
OW20S152600340,70340,70340,70340,70+0,15%0,342015-07-15
OW20S152650391,95391,95391,95391,95+0,41%0,392015-07-15
OW20S152700263,75268,50263,75268,50+3,71%4,522015-05-29
OW20S1614001,701,701,701,70+18,06%0,052016-06-29
OW20S1614501,991,991,991,99-32,54%0,002016-06-17
OW20S1614753,553,553,553,55+127,56%0,022016-06-24
OW20S1615001,201,501,201,50+22,95%0,012016-07-06
OW20S1615250,140,140,140,14-88,24%0,002016-07-11
OW20S1615500,100,100,100,10-47,37%0,002016-07-15
OW20S1615750,110,110,110,11-76,60%0,002016-07-12
OW20S1616000,020,020,020,02-87,50%0,002016-07-15
OW20S1616251,051,051,001,00-13,04%0,012016-07-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20S1616500,050,050,050,05-68,75%0,002016-07-15
OW20S1616750,350,350,350,35-23,91%0,002016-07-15
OW20S1617001,001,000,100,10-92,00%0,022016-07-15
OW20S1617251,542,000,500,50-83,05%0,132016-07-15
OW20S1617508,009,970,150,15-98,78%0,632016-07-15
OW20S16177527,4027,4011,0011,00-65,39%1,002016-07-15
OW20S16180043,0443,4841,4641,46-25,43%1,942016-07-15
OW20S16182568,0068,0062,0062,00-22,55%2,852016-07-15
OW20S16185093,0093,0093,0093,00-11,30%0,932016-07-15
OW20S161875118,00118,00118,00118,00-9,20%1,182016-07-15
OW20S161900143,00143,00143,00143,00-7,68%1,432016-07-15
OW20S161925168,00168,00165,00165,00-8,31%3,332016-07-15
OW20S161950193,00193,00193,00193,00-5,76%1,932016-07-15
OW20S161975218,00218,00218,00218,00-5,13%2,182016-07-15
OW20S162000243,00243,00243,00243,00-4,63%2,432016-07-15
OW20S162025268,00268,00268,00268,00-4,74%2,682016-07-15
OW20S162050294,00294,00294,00294,00-4,02%2,942016-07-15
OW20S162100365,65365,65365,65365,65+2,32%0,732016-07-14
OW20S162200471,40471,40471,40471,40+0,81%0,472016-06-17
OW20S1718500,510,510,510,51-59,20%0,012017-06-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20S1719003,003,003,003,00+76,47%0,002017-05-24
OW20S1719500,210,210,210,21-82,05%0,012017-06-27
OW20S1720000,100,100,100,10-95,83%0,002017-07-17
OW20S1720500,290,290,290,29+38,10%0,012017-07-13
OW20S1721000,050,050,050,05-96,15%0,002017-07-17
OW20S1721500,200,200,200,20-86,39%0,002017-07-21
OW20S1722000,200,200,200,20-35,48%0,012017-07-21
OW20S1722500,010,010,010,01-98,59%0,002017-07-20
OW20S1723000,030,030,030,03-96,51%0,002017-07-21
OW20S1723502,508,002,003,56-42,86%3,262017-07-21
OW20S17240036,5155,0036,5155,00+28,44%6,692017-07-21
OW20S17245074,0074,0074,0074,00-18,10%7,402017-07-19
OW20S172500123,95123,95123,95123,95-11,53%12,402017-07-19
OW20S172700323,95323,95323,95323,95-4,86%32,402017-07-19
OW20S172750373,95373,95373,95373,95-4,24%37,402017-07-19
OW20S172800423,95423,95423,95423,95-3,75%42,402017-07-19
OW20T1519001,791,791,791,79+43,20%0,002015-07-23
OW20T1519502,302,302,302,30-27,44%0,022015-07-27
OW20T1519750,890,890,890,89-4,30%0,002015-08-17
OW20T1520000,230,230,230,23-57,41%0,002015-08-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20T1520250,350,350,350,35-51,39%0,002015-08-19
OW20T1520500,150,150,010,01-98,08%0,002015-08-20
OW20T1520750,150,150,150,15-74,58%0,002015-08-21
OW20T1521000,010,010,010,01-96,97%0,002015-08-21
OW20T1521251,992,000,500,50-75,73%0,062015-08-20
OW20T1521501,662,990,360,36-66,97%0,022015-08-21
OW20T15217514,8914,890,350,35-88,89%0,202015-08-21
OW20T15220025,0027,0011,0015,98+108,89%0,942015-08-21
OW20T15222550,2550,2540,0040,00+51,00%0,622015-08-21
OW20T15225068,0071,4060,0066,85+34,10%1,032015-08-21
OW20T152275115,15115,15115,15115,15+12,89%1,152015-08-18
OW20T152300127,00127,00127,00127,00+27,90%0,132015-08-21
OW20T152325131,00131,00131,00131,00+3,19%0,132015-08-17
OW20T152350163,35163,35160,80160,80+1,71%3,382015-08-20
OW20T152375125,55127,10124,70127,10-7,76%0,382015-07-21
OW20T152400242,75242,75242,75242,75+7,60%0,492015-08-18
OW20T152450285,95285,95285,95285,95+3,74%0,292015-08-18
OW20T152500309,95309,95309,95309,95+2,87%0,312015-08-17
OW20T15255096,2596,2596,2596,25+10,13%0,102015-05-20
OW20T152600363,35363,35362,30362,30-2,27%1,452015-08-05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20T152650217,65217,65217,65217,65+10,23%0,222015-05-28
OW20T1613001,001,001,001,00-20,00%0,102016-07-08
OW20T1613501,501,501,501,50-19,79%0,062016-07-07
OW20T1614000,010,010,010,01-99,34%0,002016-08-18
OW20T1614501,781,781,781,78-9,18%0,012016-07-11
OW20T1615000,010,010,010,01-98,96%0,002016-08-09
OW20T1615500,710,710,710,71-40,34%0,002016-08-03
OW20T1615751,311,321,301,30-59,63%0,042016-07-18
OW20T1616000,200,200,200,20-57,45%0,002016-08-10
OW20T1616251,011,011,011,01-31,29%0,002016-08-02
OW20T1616500,010,010,010,01-98,85%0,002016-08-09
OW20T1616750,310,310,310,31-38,00%0,002016-08-09
OW20T1617000,100,100,100,10-50,00%0,002016-08-19
OW20T1617250,200,200,200,20-62,96%0,002016-08-18
OW20T1617500,051,000,011,00+284,62%0,002016-08-18
OW20T1617750,300,500,300,30+30,43%0,022016-08-19
OW20T1618001,224,500,200,20-88,37%0,832016-08-19
OW20T1618257,0027,504,6224,50+142,09%1,852016-08-19
OW20T16185040,0153,0040,0149,50+63,74%1,082016-08-19
OW20T16187561,0064,0061,0064,00+24,63%0,122016-08-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20T16190056,0078,8056,0078,80+45,93%1,352016-08-17
OW20T16192579,0079,0079,0079,00+17,30%0,082016-08-16
OW20T161975166,90166,90166,90166,90-21,46%3,342016-08-02
OW20T162000191,85191,85191,85191,85-19,22%1,922016-08-02
OW20T162025216,80216,80216,80216,80-17,39%2,172016-08-02
OW20T162050241,80241,80241,80241,80-15,88%2,422016-08-02
OW20T1719501,111,111,111,11-49,08%0,012017-06-27
OW20T1720000,310,310,310,31-65,93%0,012017-07-26
OW20T1720500,410,410,410,41-61,32%0,002017-07-26
OW20T1721000,200,200,200,20-28,57%0,002017-08-18
OW20T1721500,200,200,200,20-37,50%0,012017-08-18
OW20T1722000,050,050,050,05-83,33%0,002017-08-17
OW20T1722502,912,912,912,91+2,11%0,032017-08-03
OW20T1723000,980,980,270,27-75,00%0,122017-08-18
OW20T17235014,9014,900,250,25-97,06%7,482017-08-18
OW20T17240056,0056,0056,0056,00+15,82%1,122017-08-18
OW20T17245083,2583,2583,2583,25-10,72%4,162017-07-31
OW20T172500144,00144,00144,00144,00+21,26%1,442017-08-17
OW20U1419500,170,170,170,17+70,00%0,002014-09-18
OW20U1419750,240,240,240,24+50,00%0,002014-09-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20U1420000,010,010,010,01-85,71%0,002014-09-19
OW20U1420250,190,190,190,19+46,15%0,002014-09-18
OW20U1420500,190,190,010,01-91,67%0,002014-09-18
OW20U1420750,190,190,190,19-5,00%0,002014-09-18
OW20U1421000,100,100,100,10-23,08%0,002014-09-19
OW20U1421250,190,190,190,19+5,56%0,002014-09-18
OW20U1421500,050,050,050,05-58,33%0,002014-09-19
OW20U1421750,190,190,190,19-13,64%0,002014-09-18
OW20U1422000,100,100,100,10-54,55%0,002014-09-18
OW20U1422250,190,190,100,10-58,33%0,002014-09-18
OW20U1422500,010,010,010,01-87,50%0,002014-09-19
OW20U1422750,050,050,050,05-54,55%0,002014-09-19
OW20U1423000,200,200,200,20+122,22%0,002014-09-19
OW20U1423250,010,010,010,01-87,50%0,002014-09-19
OW20U1423500,020,020,010,01-87,50%0,002014-09-19
OW20U1423750,160,160,020,02-86,67%0,002014-09-19
OW20U1424000,150,300,010,02-95,35%0,012014-09-19
OW20U1424250,350,350,010,01-97,22%0,002014-09-19
OW20U1424500,100,250,010,01-97,83%0,002014-09-19
OW20U1424750,360,600,010,01-99,52%0,012014-09-19
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20U1425003,013,990,030,03-99,51%0,922014-09-19
OW20U14252517,0018,100,020,10-99,59%0,572014-09-19
OW20U14255042,3344,3112,4013,81-71,10%1,442014-09-19
OW20U14257564,4072,0064,4072,00+19,50%0,342014-09-18
OW20U14260088,4589,0061,0061,00-37,15%0,622014-09-19
OW20U142625129,00129,00109,25109,25+24,01%2,382014-09-05
OW20U142650135,90135,90135,90135,90-10,74%0,272014-09-17
OW20U142675216,75216,75216,75216,75+2,46%2,172014-09-03
OW20U142700186,00186,00168,00168,00-14,63%1,442014-09-19
OW20U142725266,50266,50266,50266,50+1,93%2,662014-09-03
OW20U142800292,00292,00285,00285,00-3,96%1,152014-09-19
OW20U142900498,10498,10498,10498,10+11,05%0,502014-08-26
OW20U143000632,75632,75632,75632,75-4,51%6,332013-12-30
OW20U1517000,450,450,450,45+125,00%0,002015-09-15
OW20U1517502,452,452,452,45+75,00%0,022015-08-26
OW20U1517753,003,003,003,00+63,93%0,032015-08-26
OW20U1518000,020,020,020,02-86,67%0,002015-09-18
OW20U1518250,020,020,020,02-93,10%0,002015-09-18
OW20U1518500,020,020,010,01-90,00%0,002015-09-18
OW20U1518750,030,500,010,50+66,67%0,002015-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20U1519000,030,030,010,01-96,00%0,002015-09-18
OW20U1519251,902,001,902,00-26,74%0,022015-09-07
OW20U1519500,090,090,090,09-57,14%0,002015-09-17
OW20U1519751,501,501,501,50-36,71%0,032015-09-10
OW20U1520000,010,020,010,02-93,55%0,002015-09-18
OW20U1520500,300,300,020,02-96,43%0,012015-09-18
OW20U1521000,600,600,010,01-99,22%0,022015-09-18
OW20U1521502,503,000,200,20-96,47%0,282015-09-18
OW20U15220014,6446,0012,9345,50+96,04%7,082015-09-18
OW20U15225062,0567,4062,0567,40+23,22%0,132015-09-18
OW20U152300120,70121,65120,70121,65+2,66%0,852015-09-15
OW20U152350173,25173,25170,20170,20+1,55%3,432015-09-15
OW20U152375198,90258,50198,85246,00+23,68%7,632015-08-24
OW20U152400210,10220,20210,10220,20+9,74%0,432015-09-18
OW20U152450335,50335,50335,50335,50-10,93%0,342015-08-27
OW20U152500285,35285,35285,35285,35+11,20%0,572015-07-22
OW20U152600398,70398,70397,70397,70-1,64%3,982015-08-10
OW20U152650378,75378,75378,75378,75-3,31%0,762015-07-15
OW20U152700508,05508,05508,05508,05+1,50%5,082015-09-18
OW20U152800612,50612,50612,50612,50+2,13%0,612015-07-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20U152900765,00765,00765,00765,00-3,46%2,302015-09-03
OW20U1613000,020,020,020,02-81,82%0,002016-09-16
OW20U1613500,200,200,200,20-66,67%0,002016-08-22
OW20U1614000,020,020,010,02-93,10%0,002016-09-16
OW20U1614501,701,701,701,70+66,67%0,002016-07-22
OW20U1615000,100,100,010,02-94,12%0,002016-09-16
OW20U1615500,510,510,510,51-28,17%0,012016-08-25
OW20U1616000,020,020,020,02-95,56%0,002016-09-16
OW20U1616251,501,500,040,04-95,51%0,002016-09-14
OW20U1616500,990,990,890,89-9,18%0,012016-09-14
OW20U1616751,501,500,700,75-29,91%0,002016-09-15
OW20U1617000,500,500,250,30-62,03%0,012016-09-16
OW20U1617251,892,900,020,02-98,80%0,172016-09-16
OW20U1617507,0014,006,999,95+4,19%2,552016-09-16
OW20U16177535,0035,0035,0035,00+9,75%0,042016-09-16
OW20U16180054,1562,0054,1562,00+13,14%0,682016-09-16
OW20U16182583,0096,8583,0096,85+34,89%0,262016-09-12
OW20U161850110,00111,00110,00111,00+6,37%0,442016-09-16
OW20U16187567,3067,3067,3067,30+2,05%0,202016-09-08
OW20U161900159,00159,00159,00159,00+3,05%0,162016-09-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20U161950210,95218,95210,95218,95-0,07%0,432016-09-13
OW20U162000261,00261,00261,00261,00+2,65%0,262016-09-16
OW20U162100362,00362,00362,00362,00+2,25%0,362016-09-16
OW20U162200464,60464,60464,60464,60-1,60%0,462016-09-14
OW20U162300573,00573,00573,00573,00-3,09%0,572016-07-11
OW20U162400673,70673,70673,70673,70+0,23%0,672016-09-14
OW20U162500796,50796,50796,50796,50+1,75%0,802016-07-08
OW20U162600863,00863,00861,50861,50+0,87%6,902016-09-16
OW20U1713000,110,110,110,11-68,57%0,002017-06-21
OW20U1714000,300,300,300,30+87,50%0,002017-07-19
OW20U1715000,110,110,110,11-93,04%0,012017-08-03
OW20U1716000,100,100,100,10-86,67%0,002017-08-03
OW20U1717000,050,050,050,05-94,05%0,002017-07-11
OW20U1718000,010,010,010,01-97,83%0,002017-09-07
OW20U1719000,020,020,020,02-92,00%0,002017-09-15
OW20U1720000,900,900,900,90-23,73%0,062017-08-03
OW20U1721000,100,100,010,01-96,87%0,022017-09-14
OW20U1722000,100,100,010,01-97,37%0,062017-09-14
OW20U1723000,110,110,110,11-54,17%0,002017-09-15
OW20U1724000,500,500,500,50+47,06%0,012017-09-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OW20U1725004,046,591,502,00-70,37%8,322017-09-15
OW20U17260087,1087,1081,1081,10-30,68%1,682017-09-11
OW20U31800,010,200,010,17+88,89%0,012013-09-20
OW20U31850,010,010,010,01-94,12%0,002013-09-20
OW20U31900,010,010,010,01-80,00%0,002013-09-20
OW20U31950,150,150,150,15-44,44%0,002013-09-20
OW20U32050,01