Jesteś tutaj: Strona główna - GPW › Notowania › Instrumenty pochodne › Opcje

Opcje

Dane opóźnione o 15 minut

2012-05-21
Pełna wersja notowań / Notowania archiwalne
NazwaCzas ost. trans.Kurs odn.TKOKurs otwKurs minKurs maksKurs ost. trans.Zm.do odn
(w %)		Wol. ost. tr.Wol. obr. - skumul.Wart. obr.-skumul.
(tys.)
OW20C3170---404,20---------------------------
OW20C3180---334,40---------------------------
OW20C3190---270,40---------------------------
OW20C3200---210,45---------------------------
OW20C321015:23:41160,15---152,05152,05152,05152,05-5,06111,52
OW20C3220---117,30---------------------------
OW20C3230---83,00---------------------------
OW20C3240---56,95---------------------------
OW20C3250---38,44---------------------------
OW20C3260---26,49---------------------------
OW20C327017:13:5519,19---23,2823,2823,2823,2821,31440,93
OW20F2150---566,30---------------------------
OW20F2155---517,80---------------------------
OW20F2160---467,35---------------------------
OW20F2165---418,70---------------------------
OW20F2170---370,50---------------------------
OW20F2175---323,45---------------------------
OW20F218013:24:57277,15---272,95272,95283,85283,852,421411,14
OW20F2185---231,80---------------------------
OW20F219017:30:02188,70---177,05177,05204,00204,008,1112952,51
NazwaCzas ost. trans.Kurs odn.TKOKurs otwKurs minKurs maksKurs ost. trans.Zm.do odn
(w %)		Wol. ost. tr.Wol. obr. - skumul.Wart. obr.-skumul.
(tys.)
OW20F219516:09:46152,80---138,40138,40151,45151,45-0,8821420,29
OW20F220015:55:39118,05---108,35108,25110,00110,00-6,82155,45
OW20F220517:13:0879,45---81,7579,5086,1586,158,43197,33
OW20F221017:15:4044,95---49,3149,3158,0054,9022,1415428,80
OW20F221517:15:5125,99---27,0127,0134,5633,0026,97711436,64
OW20F222017:15:3914,42---15,0013,0018,5518,0024,83224741,96
OW20F222516:56:397,80---8,638,369,999,9928,082312,85
OW20F223017:19:054,32---4,464,455,995,3022,6921356,90
OW20F223517:10:272,74---2,612,613,603,4224,824942,83
OW20F224017:30:071,66---1,881,502,402,4044,5831843,17
OW20F224516:49:130,96---1,000,941,000,95-1,04290,09
OW20F225017:18:580,91---0,700,701,501,5064,84301531,67
OW20F2255---0,45---------------------------
OW20F226017:18:370,59---0,890,890,890,8950,85110,01
OW20F2265---0,44---------------------------
OW20F227012:08:500,35---0,790,790,790,79125,71110,01
OW20F2275---0,38---------------------------
OW20F228012:08:420,31---0,690,690,690,69122,58110,01
OW20F2285---0,33---------------------------
OW20F229012:08:340,20---0,630,630,630,63215,00110,01
NazwaCzas ost. trans.Kurs odn.TKOKurs otwKurs minKurs maksKurs ost. trans.Zm.do odn
(w %)		Wol. ost. tr.Wol. obr. - skumul.Wart. obr.-skumul.
(tys.)
OW20F2295---0,29---------------------------
OW20F230012:08:270,21---0,530,530,530,53152,38110,01
OW20F2305---0,24---------------------------
OW20F231012:08:190,12---0,240,240,240,24100,00110,00
OW20F2315---0,22---------------------------
OW20F2320---0,19---------------------------
OW20F2325---0,17---------------------------
OW20F2330---0,13---------------------------
OW20I2150---528,25---------------------------
OW20I2160---438,55---------------------------
OW20I217008:48:34359,10---350,10350,10350,10350,10-2,51113,50
OW20I2180---280,75---------------------------
OW20I219009:15:17205,85---198,00198,00204,70204,70-0,561714,04
OW20I220017:12:43141,05---142,15140,60150,00146,003,51268,68
OW20I221016:36:3182,20---80,3580,3589,9587,406,3321311,20
OW20I222016:56:0442,76---50,5049,0051,0051,0019,27252,52
OW20I223017:02:2222,64---23,9623,9628,0028,0023,67282,15
OW20I224013:33:5613,15---13,3211,9014,0014,006,461233,02
OW20I225012:05:228,70---9,789,009,789,003,45160,58
OW20I226016:51:454,95---4,634,635,555,205,05140,20
NazwaCzas ost. trans.Kurs odn.TKOKurs otwKurs minKurs maksKurs ost. trans.Zm.do odn
(w %)		Wol. ost. tr.Wol. obr. - skumul.Wart. obr.-skumul.
(tys.)
OW20I227016:12:023,03---2,792,792,802,80-7,59230,08
OW20I2280---1,92---------------------------
OW20I229014:13:221,36---1,401,331,401,392,213210,29
OW20I2300---1,47---------------------------
OW20L2170---372,20---------------------------
OW20L2180---307,50---------------------------
OW20L2190---239,20---------------------------
OW20L2200---176,15---------------------------
OW20L221016:07:26124,40---114,00114,00114,00114,00-8,36111,14
OW20L222011:29:2877,75---75,2075,2075,2075,20-3,28221,50
OW20L223016:06:3751,25---52,0052,0052,0052,001,46110,52
OW20L224017:04:0733,52---39,0039,0042,2942,2926,16231,24
OW20L225016:06:4721,01---20,3020,3020,3020,30-3,38110,20
OW20L226016:06:5813,27---12,6012,6012,6012,60-5,05110,13
OW20L227016:07:167,97---7,657,657,657,65-4,02110,08
OW20O3170---81,20---------------------------
OW20O3180---107,45---------------------------
OW20O3190---139,45---------------------------
OW20O3200---175,55---------------------------
OW20O3210---221,30---------------------------
NazwaCzas ost. trans.Kurs odn.TKOKurs otwKurs minKurs maksKurs ost. trans.Zm.do odn
(w %)		Wol. ost. tr.Wol. obr. - skumul.Wart. obr.-skumul.
(tys.)
OW20O3220---274,45---------------------------
OW20O3230---336,20---------------------------
OW20O3240---406,15---------------------------
OW20O3250---483,70---------------------------
OW20O3260---567,80---------------------------
OW20O3270---656,50---------------------------
OW20R215017:17:132,59---1,301,301,771,36-47,491100,15
OW20R215509:35:543,91---1,461,461,461,46-62,66110,01
OW20R216017:16:513,29---1,811,812,341,82-44,681120,24
OW20R216516:01:114,47---2,662,502,662,50-44,07460,15
OW20R217017:17:486,05---6,202,676,203,30-45,4511515,65
OW20R217517:30:058,86---5,793,675,793,67-58,581331,67
OW20R218017:06:3812,37---9,426,009,426,26-49,39117311,90
OW20R218517:03:2416,84---11,209,2211,509,22-45,2539310,02
OW20R219017:09:0823,56---18,6213,1418,6213,90-41,00314022,11
OW20R219516:59:5537,44---30,2920,8330,2920,86-44,282297,28
OW20R220017:33:5452,50---48,1531,9248,1533,00-37,14118568,47
OW20R220516:58:4763,75---60,9049,0060,9049,00-23,1452010,64
OW20R221017:30:0479,05---84,5568,1084,5571,85-9,1118463,14
OW20R221516:20:24109,90---95,9095,90116,15100,45-8,6052627,03
NazwaCzas ost. trans.Kurs odn.TKOKurs otwKurs minKurs maksKurs ost. trans.Zm.do odn
(w %)		Wol. ost. tr.Wol. obr. - skumul.Wart. obr.-skumul.
(tys.)
OW20R222016:43:42148,15---154,70130,15154,70130,15-12,1532737,19
OW20R222510:02:29191,35---175,70175,70175,70175,70-8,18101017,57
OW20R223016:43:51237,70---229,20220,15229,70220,15-7,38102862,67
OW20R2235---285,90---------------------------
OW20R2240---334,65---------------------------
OW20R2245---383,80---------------------------
OW20R2250---433,55---------------------------
OW20R2255---482,90---------------------------
OW20R2260---532,85---------------------------
OW20R2265---582,50---------------------------
OW20R2270---632,25---------------------------
OW20R2275---682,10---------------------------
OW20R2280---731,85---------------------------
OW20R2285---781,70---------------------------
OW20R2290---831,35---------------------------
OW20R2295---881,25---------------------------
OW20R2300---931,00---------------------------
OW20R2305---980,85---------------------------
OW20R2310---1 030,55---------------------------
OW20R2315---1 080,45---------------------------
NazwaCzas ost. trans.Kurs odn.TKOKurs otwKurs minKurs maksKurs ost. trans.Zm.do odn
(w %)		Wol. ost. tr.Wol. obr. - skumul.Wart. obr.-skumul.
(tys.)
OW20R2320---1 130,25---------------------------
OW20R2325---1 180,05---------------------------
OW20R2330---1 229,85---------------------------
OW20U215017:17:2617,52---12,7412,7414,9913,00-25,801253,42
OW20U216011:16:3826,11---25,0025,0026,8026,802,649102,66
OW20U217016:56:4244,99---44,3240,0044,3240,00-11,091146,06
OW20U218011:11:2464,95---64,5064,5064,5064,50-0,6910106,45
OW20U219015:45:2188,35---94,0587,1594,0587,15-1,3611211,16
OW20U220010:07:15121,85---134,60125,00135,25129,005,8712330,32
OW20U221013:07:32161,35---169,90169,90173,95173,407,47135,17
OW20U222017:04:43220,15---219,65219,65219,65219,65-0,23112,20
OW20U2230---298,35---------------------------
OW20U2240---387,20---------------------------
OW20U2250---481,05---------------------------
OW20U2260---575,60---------------------------
OW20U2270---671,95---------------------------
OW20U2280---769,15---------------------------
OW20U2290---866,90---------------------------
OW20U2300---965,35---------------------------
OW20X217017:30:0459,00---59,9040,5559,9040,55-31,27152,31
NazwaCzas ost. trans.Kurs odn.TKOKurs otwKurs minKurs maksKurs ost. trans.Zm.do odn
(w %)		Wol. ost. tr.Wol. obr. - skumul.Wart. obr.-skumul.
(tys.)
OW20X2180---91,45---------------------------
OW20X219010:20:16120,25---110,00110,00110,00110,00-8,52111,10
OW20X2200---154,30---------------------------
OW20X2210---199,65---------------------------
OW20X2220---250,10---------------------------
OW20X2230---320,70---------------------------
OW20X2240---400,10---------------------------
OW20X2250---484,70---------------------------
OW20X2260---574,05---------------------------
OW20X2270---665,85---------------------------
Razem2 332691,94
Pełna wersja notowań / Notowania archiwalne
Wersja dla niedowidzących