Warsaw
Options
Prices 15 minutes delayed
2012-05-21
| Name | Last transaction time | Reference price | Theoretical open price | Open | Low | High | Last | % change | Last volume | Cumulated volume | Cumulated value (PLN thous.) | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
 | OW20C3170 | --- | 404.20 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20C3180 | --- | 334.40 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20C3190 | --- | 270.40 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20C3200 | --- | 210.45 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20C3210 | 15:23:41 | 160.15 | --- | 152.05 | 152.05 | 152.05 | 152.05 | -5.06 | 1 | 1 | 1.52 |
| OW20C3220 | --- | 117.30 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20C3230 | --- | 83.00 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20C3240 | --- | 56.95 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20C3250 | --- | 38.44 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20C3260 | --- | 26.49 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20C3270 | 17:13:55 | 19.19 | --- | 23.28 | 23.28 | 23.28 | 23.28 | 21.31 | 4 | 4 | 0.93 |
| OW20F2150 | --- | 566.30 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20F2155 | --- | 517.80 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20F2160 | --- | 467.35 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20F2165 | --- | 418.70 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20F2170 | --- | 370.50 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20F2175 | --- | 323.45 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20F2180 | 13:24:57 | 277.15 | --- | 272.95 | 272.95 | 283.85 | 283.85 | 2.42 | 1 | 4 | 11.14 |
| OW20F2185 | --- | 231.80 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20F2190 | 17:30:02 | 188.70 | --- | 177.05 | 177.05 | 204.00 | 204.00 | 8.11 | 1 | 29 | 52.51 |
| Name | Last transaction time | Reference price | Theoretical open price | Open | Low | High | Last | % change | Last volume | Cumulated volume | Cumulated value (PLN thous.) | |
| OW20F2195 | 16:09:46 | 152.80 | --- | 138.40 | 138.40 | 151.45 | 151.45 | -0.88 | 2 | 14 | 20.29 |
| OW20F2200 | 15:55:39 | 118.05 | --- | 108.35 | 108.25 | 110.00 | 110.00 | -6.82 | 1 | 5 | 5.45 |
| OW20F2205 | 17:13:08 | 79.45 | --- | 81.75 | 79.50 | 86.15 | 86.15 | 8.43 | 1 | 9 | 7.33 |
| OW20F2210 | 17:15:40 | 44.95 | --- | 49.31 | 49.31 | 58.00 | 54.90 | 22.14 | 1 | 54 | 28.80 |
| OW20F2215 | 17:15:51 | 25.99 | --- | 27.01 | 27.01 | 34.56 | 33.00 | 26.97 | 7 | 114 | 36.64 |
| OW20F2220 | 17:15:39 | 14.42 | --- | 15.00 | 13.00 | 18.55 | 18.00 | 24.83 | 2 | 247 | 41.96 |
| OW20F2225 | 16:56:39 | 7.80 | --- | 8.63 | 8.36 | 9.99 | 9.99 | 28.08 | 2 | 31 | 2.85 |
| OW20F2230 | 17:19:05 | 4.32 | --- | 4.46 | 4.45 | 5.99 | 5.30 | 22.69 | 2 | 135 | 6.90 |
| OW20F2235 | 17:10:27 | 2.74 | --- | 2.61 | 2.61 | 3.60 | 3.42 | 24.82 | 4 | 94 | 2.83 |
| OW20F2240 | 17:30:07 | 1.66 | --- | 1.88 | 1.50 | 2.40 | 2.40 | 44.58 | 3 | 184 | 3.17 |
| OW20F2245 | 16:49:13 | 0.96 | --- | 1.00 | 0.94 | 1.00 | 0.95 | -1.04 | 2 | 9 | 0.09 |
| OW20F2250 | 17:18:58 | 0.91 | --- | 0.70 | 0.70 | 1.50 | 1.50 | 64.84 | 30 | 153 | 1.67 |
| OW20F2255 | --- | 0.45 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20F2260 | 17:18:37 | 0.59 | --- | 0.89 | 0.89 | 0.89 | 0.89 | 50.85 | 1 | 1 | 0.01 |
| OW20F2265 | --- | 0.44 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20F2270 | 12:08:50 | 0.35 | --- | 0.79 | 0.79 | 0.79 | 0.79 | 125.71 | 1 | 1 | 0.01 |
| OW20F2275 | --- | 0.38 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20F2280 | 12:08:42 | 0.31 | --- | 0.69 | 0.69 | 0.69 | 0.69 | 122.58 | 1 | 1 | 0.01 |
| OW20F2285 | --- | 0.33 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20F2290 | 12:08:34 | 0.20 | --- | 0.63 | 0.63 | 0.63 | 0.63 | 215.00 | 1 | 1 | 0.01 |
| Name | Last transaction time | Reference price | Theoretical open price | Open | Low | High | Last | % change | Last volume | Cumulated volume | Cumulated value (PLN thous.) | |
| OW20F2295 | --- | 0.29 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20F2300 | 12:08:27 | 0.21 | --- | 0.53 | 0.53 | 0.53 | 0.53 | 152.38 | 1 | 1 | 0.01 |
| OW20F2305 | --- | 0.24 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20F2310 | 12:08:19 | 0.12 | --- | 0.24 | 0.24 | 0.24 | 0.24 | 100.00 | 1 | 1 | 0.00 |
| OW20F2315 | --- | 0.22 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20F2320 | --- | 0.19 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20F2325 | --- | 0.17 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20F2330 | --- | 0.13 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20I2150 | --- | 528.25 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20I2160 | --- | 438.55 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20I2170 | 08:48:34 | 359.10 | --- | 350.10 | 350.10 | 350.10 | 350.10 | -2.51 | 1 | 1 | 3.50 |
| OW20I2180 | --- | 280.75 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20I2190 | 09:15:17 | 205.85 | --- | 198.00 | 198.00 | 204.70 | 204.70 | -0.56 | 1 | 7 | 14.04 |
| OW20I2200 | 17:12:43 | 141.05 | --- | 142.15 | 140.60 | 150.00 | 146.00 | 3.51 | 2 | 6 | 8.68 |
| OW20I2210 | 16:36:31 | 82.20 | --- | 80.35 | 80.35 | 89.95 | 87.40 | 6.33 | 2 | 13 | 11.20 |
| OW20I2220 | 16:56:04 | 42.76 | --- | 50.50 | 49.00 | 51.00 | 51.00 | 19.27 | 2 | 5 | 2.52 |
| OW20I2230 | 17:02:22 | 22.64 | --- | 23.96 | 23.96 | 28.00 | 28.00 | 23.67 | 2 | 8 | 2.15 |
| OW20I2240 | 13:33:56 | 13.15 | --- | 13.32 | 11.90 | 14.00 | 14.00 | 6.46 | 1 | 23 | 3.02 |
| OW20I2250 | 12:05:22 | 8.70 | --- | 9.78 | 9.00 | 9.78 | 9.00 | 3.45 | 1 | 6 | 0.58 |
| OW20I2260 | 16:51:45 | 4.95 | --- | 4.63 | 4.63 | 5.55 | 5.20 | 5.05 | 1 | 4 | 0.20 |
| Name | Last transaction time | Reference price | Theoretical open price | Open | Low | High | Last | % change | Last volume | Cumulated volume | Cumulated value (PLN thous.) | |
| OW20I2270 | 16:12:02 | 3.03 | --- | 2.79 | 2.79 | 2.80 | 2.80 | -7.59 | 2 | 3 | 0.08 |
| OW20I2280 | --- | 1.92 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20I2290 | 14:13:22 | 1.36 | --- | 1.40 | 1.33 | 1.40 | 1.39 | 2.21 | 3 | 21 | 0.29 |
| OW20I2300 | --- | 1.47 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20L2170 | --- | 372.20 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20L2180 | --- | 307.50 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20L2190 | --- | 239.20 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20L2200 | --- | 176.15 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20L2210 | 16:07:26 | 124.40 | --- | 114.00 | 114.00 | 114.00 | 114.00 | -8.36 | 1 | 1 | 1.14 |
| OW20L2220 | 11:29:28 | 77.75 | --- | 75.20 | 75.20 | 75.20 | 75.20 | -3.28 | 2 | 2 | 1.50 |
| OW20L2230 | 16:06:37 | 51.25 | --- | 52.00 | 52.00 | 52.00 | 52.00 | 1.46 | 1 | 1 | 0.52 |
| OW20L2240 | 17:04:07 | 33.52 | --- | 39.00 | 39.00 | 42.29 | 42.29 | 26.16 | 2 | 3 | 1.24 |
| OW20L2250 | 16:06:47 | 21.01 | --- | 20.30 | 20.30 | 20.30 | 20.30 | -3.38 | 1 | 1 | 0.20 |
| OW20L2260 | 16:06:58 | 13.27 | --- | 12.60 | 12.60 | 12.60 | 12.60 | -5.05 | 1 | 1 | 0.13 |
| OW20L2270 | 16:07:16 | 7.97 | --- | 7.65 | 7.65 | 7.65 | 7.65 | -4.02 | 1 | 1 | 0.08 |
| OW20O3170 | --- | 81.20 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20O3180 | --- | 107.45 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20O3190 | --- | 139.45 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20O3200 | --- | 175.55 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20O3210 | --- | 221.30 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| Name | Last transaction time | Reference price | Theoretical open price | Open | Low | High | Last | % change | Last volume | Cumulated volume | Cumulated value (PLN thous.) | |
| OW20O3220 | --- | 274.45 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20O3230 | --- | 336.20 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20O3240 | --- | 406.15 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20O3250 | --- | 483.70 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20O3260 | --- | 567.80 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20O3270 | --- | 656.50 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20R2150 | 17:17:13 | 2.59 | --- | 1.30 | 1.30 | 1.77 | 1.36 | -47.49 | 1 | 10 | 0.15 |
| OW20R2155 | 09:35:54 | 3.91 | --- | 1.46 | 1.46 | 1.46 | 1.46 | -62.66 | 1 | 1 | 0.01 |
| OW20R2160 | 17:16:51 | 3.29 | --- | 1.81 | 1.81 | 2.34 | 1.82 | -44.68 | 1 | 12 | 0.24 |
| OW20R2165 | 16:01:11 | 4.47 | --- | 2.66 | 2.50 | 2.66 | 2.50 | -44.07 | 4 | 6 | 0.15 |
| OW20R2170 | 17:17:48 | 6.05 | --- | 6.20 | 2.67 | 6.20 | 3.30 | -45.45 | 1 | 151 | 5.65 |
| OW20R2175 | 17:30:05 | 8.86 | --- | 5.79 | 3.67 | 5.79 | 3.67 | -58.58 | 1 | 33 | 1.67 |
| OW20R2180 | 17:06:38 | 12.37 | --- | 9.42 | 6.00 | 9.42 | 6.26 | -49.39 | 1 | 173 | 11.90 |
| OW20R2185 | 17:03:24 | 16.84 | --- | 11.20 | 9.22 | 11.50 | 9.22 | -45.25 | 3 | 93 | 10.02 |
| OW20R2190 | 17:09:08 | 23.56 | --- | 18.62 | 13.14 | 18.62 | 13.90 | -41.00 | 3 | 140 | 22.11 |
| OW20R2195 | 16:59:55 | 37.44 | --- | 30.29 | 20.83 | 30.29 | 20.86 | -44.28 | 2 | 29 | 7.28 |
| OW20R2200 | 17:33:54 | 52.50 | --- | 48.15 | 31.92 | 48.15 | 33.00 | -37.14 | 1 | 185 | 68.47 |
| OW20R2205 | 16:58:47 | 63.75 | --- | 60.90 | 49.00 | 60.90 | 49.00 | -23.14 | 5 | 20 | 10.64 |
| OW20R2210 | 17:30:04 | 79.05 | --- | 84.55 | 68.10 | 84.55 | 71.85 | -9.11 | 1 | 84 | 63.14 |
| OW20R2215 | 16:20:24 | 109.90 | --- | 95.90 | 95.90 | 116.15 | 100.45 | -8.60 | 5 | 26 | 27.03 |
| Name | Last transaction time | Reference price | Theoretical open price | Open | Low | High | Last | % change | Last volume | Cumulated volume | Cumulated value (PLN thous.) | |
| OW20R2220 | 16:43:42 | 148.15 | --- | 154.70 | 130.15 | 154.70 | 130.15 | -12.15 | 3 | 27 | 37.19 |
| OW20R2225 | 10:02:29 | 191.35 | --- | 175.70 | 175.70 | 175.70 | 175.70 | -8.18 | 10 | 10 | 17.57 |
| OW20R2230 | 16:43:51 | 237.70 | --- | 229.20 | 220.15 | 229.70 | 220.15 | -7.38 | 10 | 28 | 62.67 |
| 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 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| Name | Last transaction time | Reference price | Theoretical open price | Open | Low | High | Last | % change | Last volume | Cumulated volume | Cumulated value (PLN thous.) | |
| OW20R2320 | --- | 1 130.25 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20R2325 | --- | 1 180.05 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20R2330 | --- | 1 229.85 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20U2150 | 17:17:26 | 17.52 | --- | 12.74 | 12.74 | 14.99 | 13.00 | -25.80 | 1 | 25 | 3.42 |
| OW20U2160 | 11:16:38 | 26.11 | --- | 25.00 | 25.00 | 26.80 | 26.80 | 2.64 | 9 | 10 | 2.66 |
| OW20U2170 | 16:56:42 | 44.99 | --- | 44.32 | 40.00 | 44.32 | 40.00 | -11.09 | 1 | 14 | 6.06 |
| OW20U2180 | 11:11:24 | 64.95 | --- | 64.50 | 64.50 | 64.50 | 64.50 | -0.69 | 10 | 10 | 6.45 |
| OW20U2190 | 15:45:21 | 88.35 | --- | 94.05 | 87.15 | 94.05 | 87.15 | -1.36 | 1 | 12 | 11.16 |
| OW20U2200 | 10:07:15 | 121.85 | --- | 134.60 | 125.00 | 135.25 | 129.00 | 5.87 | 1 | 23 | 30.32 |
| OW20U2210 | 13:07:32 | 161.35 | --- | 169.90 | 169.90 | 173.95 | 173.40 | 7.47 | 1 | 3 | 5.17 |
| OW20U2220 | 17:04:43 | 220.15 | --- | 219.65 | 219.65 | 219.65 | 219.65 | -0.23 | 1 | 1 | 2.20 |
| OW20U2230 | --- | 298.35 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20U2240 | --- | 387.20 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20U2250 | --- | 481.05 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20U2260 | --- | 575.60 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20U2270 | --- | 671.95 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20U2280 | --- | 769.15 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20U2290 | --- | 866.90 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20U2300 | --- | 965.35 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20X2170 | 17:30:04 | 59.00 | --- | 59.90 | 40.55 | 59.90 | 40.55 | -31.27 | 1 | 5 | 2.31 |
| Name | Last transaction time | Reference price | Theoretical open price | Open | Low | High | Last | % change | Last volume | Cumulated volume | Cumulated value (PLN thous.) | |
| OW20X2180 | --- | 91.45 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20X2190 | 10:20:16 | 120.25 | --- | 110.00 | 110.00 | 110.00 | 110.00 | -8.52 | 1 | 1 | 1.10 |
| OW20X2200 | --- | 154.30 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20X2210 | --- | 199.65 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20X2220 | --- | 250.10 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20X2230 | --- | 320.70 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20X2240 | --- | 400.10 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20X2250 | --- | 484.70 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20X2260 | --- | 574.05 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| OW20X2270 | --- | 665.85 | --- | --- | --- | --- | --- | --- | --- | --- | --- |
| Total | 2 332 | 691.94 | ||||||||||
Quotations
- Indices
- Shares - Continuous Trading
- ETF
Instruments
- Equities
- Bonds
- Futures contracts
Investor Relations
- Company
- Financial Information
- Shares
