You are here: Home Page - GPWPrices>>> TURBO (KNOCK-OUT)

>>> TURBO (KNOCK-OUT)

Prices 15 minutes delayed

NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSBCO09944 71.0767.5010:00:3172.80---71.3071.3071.6571.65-1.588 600614.58
INTLDAX18234 11 627.2911 840.0016:15:5319.14---29.3429.3434.2334.2378.846 276203.92
INTSDOW16485 21 760.2021 150.0016:25:2547.74---40.9437.9840.9439.46-17.342 47998.31
INTLBCO16659 46.2048.5016:40:1927.12---25.6422.7926.9222.79-15.973 16680.89
INTSDAX07955 13 057.3312 690.0016:49:2242.60---30.0626.1230.2826.91-36.832 46770.26
INTLDAX17798 11 401.2811 610.0010:09:4528.79---39.8839.8841.1640.3340.081 44758.36
INTLUSD06098 3.553.6212:37:2444.76---37.5034.2537.5034.25-23.481 10039.73
INTSW2008748 2 415.742 340.0013:52:111.55---1.171.151.281.28-17.4232 39738.76
INTLUSD13607 3.773.8416:47:2923.10---16.5613.0016.5914.19-38.572 59336.88
INTLW2018499 2 134.542 200.0016:48:201.33---1.701.561.751.6423.3121 28935.26
INTLBCO18440 48.4750.9015:19:0118.02---16.9015.0617.7715.06-16.431 99033.30
INTLBCO13854 44.1046.3013:45:1735.48---33.7633.7634.8534.57-2.5695132.56
INTLSLV13227 14.4615.2009:42:1613.78---13.4613.4613.4613.46-2.322 23030.02
INTSDAX18507 12 805.6212 550.0015:04:2531.85---20.7717.0020.7717.17-46.091 58427.68
INTLUSD03731 3.353.4111:35:2765.10---54.7054.7054.7054.70-15.9850027.35
INTLUSD07179 3.713.7813:34:0528.62---22.1119.6022.1119.85-30.641 35526.62
INTLKGH17533 101.51111.4013:57:2519.55---21.6020.9021.8020.906.911 22025.98
INTLDBK17129 12.7314.0011:00:4412.17---16.5516.5516.8416.8438.371 26021.09
INTSDAX08193 13 582.2713 200.0016:36:3165.05---53.4548.3153.4548.64-25.2335518.27
INTLUSD06304 3.603.6716:02:3239.53---31.0529.4331.3129.69-24.8959418.20
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSW2002808 2 634.112 550.0016:49:483.74---3.403.403.433.43-8.295 30018.03
RCTLCOFF002 ------09:32:290.80---0.830.830.830.833.7520 00016.60
INTSW2018366 2 385.852 310.0014:27:181.26---0.890.881.050.92-26.9814 89214.32
INTLPKO17541 27.7629.8015:18:004.80---5.535.045.535.279.792 70014.09
INTLEUD17475 0.960.9710:40:5645.47---50.2050.2050.7050.7011.5026013.08
INTSDOW17434 22 868.1122 230.0016:24:5692.00---84.5081.4584.5081.45-11.4715412.88
INTLNDX17814 4 623.134 760.0011:38:4733.09---34.9934.8534.9934.855.3236212.66
INTLESX18101 3 085.143 180.0010:59:2615.48---19.8219.8221.1221.1236.4362112.55
INTSEUC01271 1.221.1909:30:0060.60---54.9554.7054.9554.70-9.7419510.69
INTSPKN18267 /Z124.85115.6009:11:4912.06---10.2610.2610.2610.26-14.931 00010.26
INTLW2017772 2 058.992 120.0009:14:062.09---2.502.502.502.5019.624 00010.00
INTLW2017905 2 110.212 170.0009:10:491.58---1.921.921.961.9624.055 0009.72
INTSUSD17079 4.474.3915:56:2847.50---55.7555.7557.5057.3520.741619.22
INTLSLV13706 15.0415.8010:40:0311.47---11.1810.9211.1810.92-4.808279.16
INTLPZU17939 32.3234.7009:08:556.62---7.377.377.377.3711.331 1758.66
INTSNDX17632 5 759.995 590.0016:46:4212.98---10.209.7710.2010.00-22.968508.53
INTLUSJ16543 102.30105.0016:49:3324.92---27.9427.2227.9427.229.232817.70
INTSEUR12500 4.664.5716:46:4638.99---42.6141.8342.6141.837.281787.57
INTSSPX17855 2 578.472 506.0013:58:249.10---8.087.928.107.92-12.979007.22
INTLBCO13243 39.0341.0015:57:2555.75---55.0051.7055.0051.70-7.261317.10
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLPKO17301 26.4428.4009:23:436.12---6.806.806.806.8011.111 0006.80
INTLW2017764 2 084.732 150.0016:37:141.83---2.152.152.192.1919.672 7125.85
INTSGLD15917 1 377.021 330.0016:35:4837.25---41.5040.8641.5040.869.691405.78
INTLBMW16600 73.9179.4016:39:234.94---5.765.765.765.7616.601 0005.76
INTLDAX17178 10 962.3711 170.0016:47:5647.54---62.0562.0562.0562.0530.52905.58
INTLSLV17681 15.6416.4015:13:099.06---8.778.528.778.52-5.966515.56
INTLBCO13334 42.3044.4016:43:0442.68---41.3038.2041.3038.20-10.501325.21
INTSESX08474 3 926.683 820.0009:51:3720.87---15.7015.7015.7015.70-24.773305.18
INTSSLV15933 20.6919.6014:17:4811.39---11.5911.5911.5911.591.763974.60
INTSESX08110 3 727.763 620.0013:50:1312.37---7.586.607.586.60-46.655904.14
INTSBCO11676 62.3659.2016:34:2837.94---39.6039.6039.7539.754.771003.97
INTLBMW11031 55.9360.1010:41:5912.61---13.1513.1513.1513.154.282903.81
INTLDBK16592 10.0511.1010:43:2023.63---27.7027.7027.7027.7017.221303.60
INTLPEO12658 99.17106.3009:46:1633.25---35.2935.2935.8435.847.79973.45
INTSPKN18325 133.59123.7016:48:4620.81---17.3715.7017.5215.70-24.561843.14
INTLDAX17418 11 179.6611 390.0013:49:0338.26---49.5049.4452.5052.5037.22603.03
RCTLSILV09 ------10:40:471.04---1.001.001.011.01-2.883 0003.02
INTLW2012112 1 556.931 600.0009:34:337.10---7.397.397.397.394.083972.93
INTLUSD05702 3.453.5110:18:0255.10---46.9546.4046.9546.40-15.79612.85
INTLDAX17038 10 749.2810 950.0013:05:0756.65---70.2570.2570.2570.2524.01402.81
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLBCO13235 40.6342.7016:49:4649.36---47.8045.1447.8045.14-8.55582.71
INTSKGH17988 163.42147.2016:30:3142.90---41.6841.6841.6841.68-2.84622.58
INTLBND00497 134.63136.4014:55:02120.20---113.00113.00113.00113.00-5.99202.26
INTLSPX17822 2 162.392 224.0011:01:097.74---8.388.388.568.5610.592572.18
INTLOPL18309 3.824.1012:09:230.67---0.640.640.640.64-4.483 4052.18
INTLPZU17285 29.3231.5010:22:039.61---10.0310.0310.0310.034.372152.16
INTSEUR14589 4.594.5015:36:4731.97---35.6435.6435.7235.7211.73602.14
INTLDOW17806 18 004.0818 520.0011:46:17103.90---108.80108.70108.80108.704.62192.07
INTSGLD01057 1 491.821 440.0014:19:3183.10---88.1588.1588.1588.156.08232.03
INTLPEO17558 121.22130.0009:20:4911.21---13.4413.4413.4413.4419.891502.02
INTLGLD12831 1 098.251 130.0014:16:5975.00---66.1566.1566.1566.15-11.80301.98
INTSNDX17640 5 930.105 760.0009:11:1019.78---16.8816.8816.8816.88-14.661101.86
INTLPEO17319 115.49123.8012:52:3116.94---18.5218.5218.5218.529.331001.85
INTLSLV18432 16.2717.1010:38:426.56---6.126.126.126.12-6.713001.84
INTSPGN08961 7.346.8009:13:421.10---0.900.900.900.90-18.182 0001.80
INTSW2000745 2 550.572 470.0016:47:252.91---2.562.562.602.60-10.656931.79
INTLDAX13136 8 974.469 230.0012:05:52132.50---145.50145.50145.50145.509.81121.75
RCTLWIG001 1 302.631 382.6310:22:039.77---10.0010.0010.0010.002.351691.69
INTLW2017582 1 960.232 020.0009:16:333.08---3.443.443.443.4411.694831.66
INTSNKX07971 21 224.4720 520.0016:14:5297.25---81.8581.8581.8581.85-15.84201.64
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
RCTSCOCO01 ------12:20:3018.75---17.0317.0317.3017.30-7.73901.54
INTLPKN18390 92.6999.4009:15:5820.99---22.5922.5922.5922.597.62671.51
INTLPGN17467 4.935.3013:23:181.40---1.501.501.501.507.141 0001.50
INTLBND14357 154.76156.8009:05:0034.22---29.2029.2029.2029.20-14.67501.46
INTLW2012484 1 394.031 440.0010:43:598.73---9.049.049.049.043.551531.38
INTSBND15693 169.14166.9012:41:0728.06---33.1133.1133.1133.1118.00411.36
INTLUSD05041 3.253.3115:01:0575.00---65.9065.9065.9065.90-12.13201.32
INTLNKX16170 15 243.8115 750.0016:13:46123.60---131.40131.40131.40131.406.31101.31
INTSW2000737 2 466.862 390.0010:43:322.07---1.671.671.721.72-16.917601.30
INTLW2017145 1 843.861 900.0011:33:094.24---4.584.584.584.588.022651.21
INTSBCO11353 65.1761.9009:11:0149.18---49.1049.1049.1049.10-0.16241.18
RCTSKGH015 180.54170.5414:13:255.99---5.855.855.855.85-2.342001.17
INTSDAX08342 14 128.3013 730.0009:45:2588.35---75.5075.5075.5075.50-14.54151.13
INTLW2017426 1 936.801 990.0010:16:463.31---3.623.623.623.629.372961.07
INTLPZU17517 30.7833.0016:38:538.15---8.698.698.698.696.631201.04
INTLBCO12542 27.2028.6016:11:58103.00---97.7597.7597.7597.75-5.10100.98
INTLBCO12567 32.7634.4011:18:5680.80---79.3579.3579.3579.35-1.79120.95
INTLEUR18168 4.134.2009:43:2514.90---12.2812.2812.2812.28-17.58700.86
INTSPZU06338 53.4749.5114:23:5214.75---14.2314.2314.2314.23-3.53550.78
INTLBMW15149 64.5769.3015:25:528.93---9.729.729.729.728.85700.68
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLEUD18143 1.021.0316:13:4921.81---27.9027.9027.9027.9027.92180.50
RCTLCOCO01 ------10:48:218.65---9.849.849.849.8413.76500.49
INTLPGN18028 5.285.7016:00:171.06---1.171.171.171.1710.383850.45
INTSKGH00711 152.71137.5016:48:0332.19---30.9430.9430.9430.94-3.88130.40
INTSPGE15636 14.0312.9009:15:412.63---2.492.492.492.49-5.321600.40
INTLEUD18150 1.031.0515:52:1216.29---22.6122.6122.6822.6839.23110.25
INTSDBK03426 35.2731.8009:05:0084.60---80.8080.8080.8080.80-4.4930.24
INTSUSD18127 4.154.0709:07:1515.22---21.5021.5021.5021.5041.26100.21
INTSDBK18333 19.1817.2011:14:5315.85---10.4810.4810.4810.48-33.88120.13
INTSUSJ18382 115.21113.0009:27:0722.80---18.5018.5018.5018.50-18.8650.09
RCTLPGN002 3.743.94---2.60------------------------
RCTSSUG010 29.4027.40---5.21------------------------
RCTSKGH020 218.11208.11---9.74------------------------
RCTSCORN08 ---------3.63------------------------
RCTLKAO002 1 736.771 836.77---7.07------------------------
RCTLKAO001 1 522.941 622.94---15.91------------------------
RCTLGOLD06 1 020.241 045.24---107.30------------------------
RCTLPGN005 3.093.49---3.18------------------------
RCTLWIG003 1 546.171 646.17---7.34------------------------
RCTSW20014 2 464.812 414.81---2.08------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
RCTLPZU002 19.6020.85---19.35------------------------
RCTSMBK005 836.15786.15---44.44------------------------
RCTLCPS001 18.1719.17---5.72------------------------
RCTSMBK004 737.78687.78---34.60------------------------
RCTLACP001 32.2734.27---22.70------------------------
RCTSCORN09 ---------4.42------------------------
RCTSCORN07 ---------2.83------------------------
RCTLCORN04 ---------3.66------------------------
RCTLCORN03 ---------2.86------------------------
RCTLCORN02 ---------2.06------------------------
RCTSSUGA09 24.50------3.22------------------------
RCTSSUGA08 23.50------2.83------------------------
RCTSSUGA07 22.50------2.43------------------------
RCTLSUGA04 15.00------0.57------------------------
RCTSCOCO03 ---------26.71------------------------
RCTSCOCO02 ---------22.73------------------------
RCTLCOCO02 /Z---------3.02------------------------
RCTSSILV15 ---------5.30------------------------
RCTSSILV14 ---------3.72------------------------
RCTSSILV13 ---------1.34------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
RCTLSILV08 ---------1.85------------------------
RCTLSILV07 ---------3.08------------------------
RCTLGOLD07 ---------18.70------------------------
RCTLGOLD08 ---------14.62------------------------
RCTSGOLD15 ---------12.14------------------------
RCTSGOLD14 ---------8.17------------------------
RCTSGOLD13 ---------4.21------------------------
RCTLGOLD09 ---------8.51------------------------
RCTSCOFF002 ---------3.98------------------------
RCTSCOFF001 ---------3.18------------------------
RCTLCOFF001 ---------1.61------------------------
RCTSWHT009 ---------11.58------------------------
RCTSWHT008 ---------9.59------------------------
RCTSWHT007 ---------7.61------------------------
RCTLWHT002 ---------3.41------------------------
RCTLWHT004 ---------5.43------------------------
RCTLWHT003 ---------7.44------------------------
INTLSLV10652 12.8413.50---20.26------------------------
INTLSLV09647 13.3614.00---18.15------------------------
INTLGLD09621 1 056.241 090.00---91.75------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSBCO09589 80.9576.90---112.30------------------------
INTSBCO09571 77.4873.60---98.40------------------------
INTSOPL09555 8.758.10---4.36------------------------
INTSPGN09431 8.047.40---1.79------------------------
INTSOPL09423 9.648.90---5.22------------------------
INTSPGE09381 20.6019.00---9.21------------------------
INTSOPL09274 10.149.30---5.75------------------------
INTSPZU09258 /Z42.2939.15---3.26------------------------
INTLGLD09746 1 013.791 050.00---108.80------------------------
INTSBCO09761 74.2070.50---85.25------------------------
INTSVOW09886 221.94205.00---34.93------------------------
INTLUSD10645 /Z---------10.74------------------------
INTLNDX10629 3 797.773 910.00---66.05------------------------
INTSVOW10553 183.84170.00---18.64------------------------
INTSDBK10520 28.9026.00---57.40------------------------
INTSDBK10306 31.9328.80---70.35------------------------
INTSPGE10272 18.0916.70---6.69------------------------
INTSBCO10181 68.0864.70---60.85------------------------
INTSPGE10108 19.3117.80---7.91------------------------
INTSVOW10041 201.99187.00---26.40------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSPEO10025 175.76162.70---44.02------------------------
INTSNOK09159 8.697.80---16.50------------------------
INTSPZU09100 45.8342.44---7.11------------------------
INTSVOW08144 267.94248.00---54.60------------------------
INTSBMW08136 132.30122.60---20.26------------------------
INTSAPL08011 175.65162.70---136.00------------------------
INTSAPL07849 159.28147.50---70.00------------------------
INTLADS07807 57.6461.90---52.20------------------------
INTSBMW07799 120.88112.00---15.38------------------------
INTLPKN07724 49.0452.60---64.65------------------------
INTLEUC07617 0.950.98---45.49------------------------
INTLADS07393 53.7057.70---53.85------------------------
INTSVOW08334 292.52271.00---65.10------------------------
INTLPKN08367 51.6455.40---62.05------------------------
INTLPGN08375 /Z---------0.45------------------------
INTLPGN08953 /Z---------0.52------------------------
INTSVOW08904 243.87226.00---44.30------------------------
INTSBMW08896 109.75101.70---10.62------------------------
INTSNOK08888 7.887.10---13.01------------------------
INTLNOK08862 2.893.20---8.47------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLNOK08854 3.213.60---7.11------------------------
INTSHSC08524 30 658.5429 180.00---34.47------------------------
INTSHSC08516 28 832.1127 440.00---25.08------------------------
INTSNKX08482 22 757.5022 000.00---153.40------------------------
INTSNAG08441 5.264.70---8.10------------------------
INTSEUC07260 1.111.09---18.82------------------------
INTLNAG13185 2.502.80---3.07------------------------
INTLPKO12781 19.6721.10---12.89------------------------
INTLKGH12773 50.1055.00---70.95------------------------
INTLBCO12674 36.7438.60---64.90------------------------
INTLHSC12625 14 787.0315 500.00---47.70------------------------
INTLBCO12559 34.0635.80---75.60------------------------
INTSEUR12534 4.794.70---52.20------------------------
INTLW2012450 1 461.671 510.00---8.05------------------------
INTLPEO12419 104.80112.40---27.63------------------------
INTLPKO12401 20.7122.20---11.85------------------------
INTLKGH12393 42.8947.10---78.15------------------------
INTLVOW12799 85.9893.00---23.64------------------------
INTLVOW12807 80.3487.00---26.05------------------------
INTLDAX12864 7 553.987 770.00---193.20------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLDAX13169 7 105.197 310.00---212.30------------------------
INTLVOW13094 91.9999.00---21.07------------------------
INTLADS13086 81.3887.40---42.05------------------------
INTLPKN13060 54.3058.30---59.40------------------------
INTLBCO12963 37.5139.40---61.85------------------------
INTLSLV12955 13.9014.60---16.00------------------------
INTLNDX12906 3 419.043 520.00---81.20------------------------
INTLHSC12898 13 849.1314 520.00---52.50------------------------
INTLDAX12872 7 281.307 490.00---204.80------------------------
INTLKGH12385 45.2149.60---75.80------------------------
INTLW2012328 1 524.121 570.00---7.44------------------------
INTLVOW11171 69.8279.00---30.54------------------------
INTLVOW11163 75.0885.00---28.29------------------------
INTLADS11155 66.1971.10---48.54------------------------
INTLBND11098 149.83151.80---55.30------------------------
INTSOPL11072 7.947.30---3.54------------------------
INTSPGE10991 15.9114.70---4.50------------------------
INTLSLV10942 /Z---------3.01------------------------
INTLNDX10868 3 602.903 710.00---73.85------------------------
INTSPGE10827 16.9415.60---5.54------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLADS10777 61.7866.30---50.40------------------------
INTLKGH11262 /Z---------8.27------------------------
INTLVOW11288 /Z---------3.23------------------------
INTLDBK11312 /Z---------10.22------------------------
INTLKGH12203 47.6652.30---73.35------------------------
INTLW2012104 1 622.901 670.00---6.42------------------------
INTLSLV12054 12.3313.00---22.29------------------------
INTLGOG11858 621.12666.00---90.10------------------------
INTLKGH11767 /Z---------6.25------------------------
INTLGLD11726 973.041 000.00---125.10------------------------
INTSOPL11650 7.206.60---2.80------------------------
INTLADS11635 75.9881.60---44.36------------------------
INTLKGH11429 /Z---------8.75------------------------
INTLADS11338 70.9276.10---46.52------------------------
INTLBCO10686 /Z---------12.99------------------------
INTLEUC07229 0.981.01---33.64------------------------
INTLPKN04119 32.0634.40---81.65------------------------
INTSPKO02741 43.6440.40---11.20------------------------
INTSEUD02683 1.331.30---103.90------------------------
INTSSLV02592 23.3822.20---22.15------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSSLV02584 22.4521.30---18.41------------------------
INTLNOK02501 2.022.30---12.17------------------------
INTLNOK02493 2.302.60---11.01------------------------
INTLNOK02485 2.602.90---9.70------------------------
INTSBCO02378 137.95131.10---340.20------------------------
INTSSLV02352 26.3325.00---33.95------------------------
INTSSLV02345 25.3324.00---29.93------------------------
INTSPEO02766 189.61175.50---57.85------------------------
INTSPKO02980 46.7443.20---14.31------------------------
INTSPEO02998 204.73189.50---72.95------------------------
INTLPKN04101 33.9736.50---79.70------------------------
INTSNAG04085 7.096.30---15.42------------------------
INTSDBK03897 38.8435.00---99.85------------------------
INTLBMW03814 60.3664.80---10.73------------------------
INTLUSD03772 3.303.36---70.00------------------------
INTSEUD03764 1.361.34---117.20------------------------
INTLDOW03251 14 813.2015 240.00---231.30------------------------
INTSW2003194 2 719.722 640.00---4.60------------------------
INTLNAG03178 /Z---------0.90------------------------
INTLNAG03160 /Z---------1.18------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSSLV02279 24.3623.10---26.05------------------------
INTSRDX02113 1 631.561 520.00---14.97------------------------
INTLDAX00752 7 969.428 200.00---175.40------------------------
INTSGLD00638 1 434.051 390.00---60.00------------------------
INTLDOW00380 13 255.8813 640.00---293.50------------------------
INTLDOW00372 14 035.0714 440.00---262.40------------------------
INTLNKX00323 11 400.4011 780.00---264.40------------------------
INTLNKX00315 12 334.5612 750.00---230.20------------------------
INTLESX00307 2 266.992 340.00---50.40------------------------
INTLDAX00281 8 303.968 540.00---161.10------------------------
INTLNOK00208 1.331.50---15.15------------------------
INTLNOK00190 1.551.70---14.22------------------------
INTLESX00778 2 135.112 200.00---56.05------------------------
INTLNKX00794 10 528.2210 880.00---296.40------------------------
INTLHSC00828 16 844.2217 660.00---37.13------------------------
INTLESX02097 2 534.562 610.00---39.00------------------------
INTLNKX01826 13 260.9813 700.00---196.30------------------------
INTLESX01818 2 397.132 470.00---44.86------------------------
INTLDAX01800 8 631.818 880.00---147.10------------------------
INTLNOK01701 1.782.00---13.23------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSBCO01503 130.52124.00---310.40------------------------
INTSEUC01115 1.181.12---46.30------------------------
INTSEUC01107 1.151.12---32.54------------------------
INTLNOK00968 1.131.30---15.98------------------------
INTLDOW00877 12 518.8512 880.00---323.00------------------------
INTLBND00059 138.49140.30---103.70------------------------
INTLEUC07211 1.011.04---21.48------------------------
INTSEUD06544 1.231.21---65.25------------------------
INTLPKN06353 39.8142.70---73.90------------------------
INTLPKN06346 41.9645.00---71.75------------------------
INTSOPL06254 11.2310.30---6.83------------------------
INTLADS06221 42.8846.10---58.50------------------------
INTSEUD06080 1.261.24---77.85------------------------
INTSGOG06023 /Z---------9.17------------------------
INTSPZU06015 49.6445.97---10.92------------------------
INTSOPL05967 13.5812.50---9.17------------------------
INTSPGE05959 24.9123.00---13.51------------------------
INTSPGE06593 21.9820.30---10.58------------------------
INTSBCO06684 92.4087.80---158.10------------------------
INTSBCO06692 96.3691.50---173.90------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSEUD07138 1.201.18---53.00------------------------
INTSEUD07120 1.171.15---40.95------------------------
INTSNAG07104 6.095.40---11.40------------------------
INTSNAG07096 5.655.00---9.66------------------------
INTLPKN07013 46.5650.00---67.15------------------------
INTLGOG06940 377.84406.00---187.80------------------------
INTLPKN06932 44.2047.40---69.50------------------------
INTSBCO06890 85.0680.80---128.70------------------------
INTSBCO06825 88.6384.20---143.00------------------------
INTSBCO06700 100.5295.50---190.50------------------------
INTSHSC05926 27 100.7125 790.00---16.18------------------------
INTSW2005892 2 835.852 750.00---5.75------------------------
INTLAPL05256 74.5780.00---276.10------------------------
INTSPGE05215 23.4521.70---12.05------------------------
INTSEUD05033 1.401.37---130.90------------------------
INTLBND05025 142.23144.10---87.75------------------------
INTLPGN04978 4.014.30---2.32------------------------
INTLGOG04895 420.10451.00---170.90------------------------
INTLGOG04887 466.93501.00---152.20------------------------
INTLPGN04713 3.423.70---2.91------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSNAG04606 8.277.40---20.12------------------------
INTSNAG04291 7.716.90---17.90------------------------
INTLAPL05264 66.6171.50---307.90------------------------
INTSBCO05322 143.90136.70---364.00------------------------
INTLNKX05413 14 240.7714 710.00---160.40------------------------
INTSW2005884 2 777.292 690.00---5.18------------------------
INTLUSD05850 3.503.56---49.99------------------------
INTLPKN05835 37.7740.50---75.95------------------------
INTSEUD05694 1.301.27---90.70------------------------
INTLUSD05611 3.403.46---60.15------------------------
INTLBND05595 146.03148.00---71.50------------------------
INTLADS05538 46.3249.80---57.00------------------------
INTLADS05520 50.0053.70---55.45------------------------
INTLPKN05496 35.8338.50---77.85------------------------
INTSPKO05447 40.5337.50---8.09------------------------
INTLPGN04200 3.714.00---2.61------------------------
INTLDAX13300 9 185.079 450.00---123.50------------------------
INTLVOW18291 119.86129.00---9.17------------------------
INTSVOW18002 167.32155.00---11.58------------------------
INTLADS17996 140.11150.40---16.97------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSNAG17970 4.754.26---6.04------------------------
INTSNAG17962 4.283.85---4.17------------------------
INTSBMW17954 99.8992.60---6.41------------------------
INTLPKN17947 80.1085.90---33.57------------------------
INTSSP517921 2 708.782 633.00---14.30------------------------
INTLPKN17897 76.3081.80---37.37------------------------
INTLPKO17889 29.1431.30---3.42------------------------
INTLPGE17863 9.5310.30---2.04------------------------
INTSOPL18010 5.955.50---1.55------------------------
INTLNAG18036 1.982.19---5.13------------------------
INTLPGE18044 10.1010.90---1.46------------------------
INTLADS18283 160.39172.20---8.31------------------------
INTSDBK18275 23.1720.90---32.90------------------------
INTLPKN18259 88.3094.70---25.38------------------------
INTLNAG18192 2.212.44---4.25------------------------
INTSUSD18176 4.164.08---16.81------------------------
INTSUSJ18135 117.55115.00---31.37------------------------
INTSDOW18119 24 029.4823 360.00---138.40------------------------
INTSBND18077 173.39171.10---46.23------------------------
INTSPEO18051 163.47151.30---31.72------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLSPX17848 1 950.752 006.00---16.19------------------------
INTLSPX17830 2 053.852 112.00---12.07------------------------
INTLKGH17442 96.71106.10---24.34------------------------
INTLW2017400 1 866.431 920.00---4.01------------------------
INTLW2017392 1 889.761 950.00---3.78------------------------
INTLW2017384 1 913.391 970.00---3.53------------------------
INTLPGN17376 4.605.00---1.73------------------------
INTLADS17350 130.96140.60---20.88------------------------
INTLKGH17293 83.5691.70---37.49------------------------
INTLPGE17277 8.989.70---2.58------------------------
INTSUSJ17244 122.36120.00---49.00------------------------
INTSEUD17210 /Z1.111.09---17.89------------------------
INTLKGH17459 92.10101.10---28.95------------------------
INTSUSD17483 4.274.19---27.89------------------------
INTSUSJ17509 119.93117.00---40.10------------------------
INTLW2017780 2 033.562 090.00---2.34------------------------
INTLEUR17731 4.054.12---22.36------------------------
INTSEUR17707 4.454.37---18.39------------------------
INTLW2017699 2 009.002 070.00---2.59------------------------
INTLGBU17673 1.191.21---36.27------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSUSD17665 4.214.13---21.54------------------------
INTSEUR17657 4.524.43---25.14------------------------
INTLW2017574 1 984.742 040.00---2.83------------------------
INTSDBK17566 23.6221.30---34.82------------------------
INTLNDX17194 4 403.624 530.00---41.86------------------------
RCTLPEO001 109.83115.83---2.25------------------------
INTSVOW18481 /Z152.36141.00---5.11------------------------
INTLKGH18473 106.49117.10---14.57------------------------
INTSEUR18465 4.394.30---11.72------------------------
INTLNAG18457 2.002.21---5.06------------------------
INTSDAX18424 14 413.9614 150.00---100.60------------------------
INTSW2018358 /Z2 356.402 280.00---0.70------------------------
INTSADS18341 211.39195.90---13.67------------------------
INTSBND18515 177.85175.20---65.25------------------------
INTLBCO18523 /Z50.8253.40---17.54------------------------
INTLGLD18317 1 140.531 180.00---58.10------------------------
INTLW2017152 1 821.091 880.00---4.47------------------------
INTLBMW15990 69.0874.20---7.00------------------------
INTLPGE15628 8.489.10---3.09------------------------
INTLPZU15610 20.7122.30---18.22------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLUSD15602 /Z3.823.89---17.46------------------------
INTLPKO15446 22.8324.50---9.73------------------------
INTLNDX15297 4 194.164 320.00---50.25------------------------
INTLHSC15289 19 005.3619 920.00---26.02------------------------
INTSSLV15222 21.5520.50---14.83------------------------
INTLPKN15131 57.0061.10---56.70------------------------
INTLPKO15123 21.7423.40---10.82------------------------
INTLDAX15099 9 741.019 920.00---99.70------------------------
INTLESX15677 2 797.252 890.00---27.78------------------------
INTLHSC15685 20 164.3921 130.00---20.07------------------------
INTLAPL15750 94.92101.80---192.30------------------------
INTLDBK15982 7.187.90---35.90------------------------
INTLDBK15974 8.549.40---30.08------------------------
INTLPKN15966 59.8364.20---53.90------------------------
INTLPKN15958 62.8267.40---50.90------------------------
INTLPZU15941 22.9924.70---15.94------------------------
INTSSLV15925 19.8618.80---8.08------------------------
INTLVOW15842 104.72113.00---15.64------------------------
INTLDBK15834 7.868.70---33.00------------------------
INTLPZU15800 19.6821.10---19.25------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLPGE15784 7.978.60---3.59------------------------
INTLDAX15081 9 935.8310 120.00---91.40------------------------
INTLPKO15032 18.6920.10---13.87------------------------
INTLW2014621 1 663.851 710.00---6.04------------------------
INTLOPL14514 /Z4.104.40---0.36------------------------
INTLHSC14472 17 915.9818 780.00---31.62------------------------
INTSPGE14142 14.9413.80---3.54------------------------
INTLBCO14084 43.7646.00---36.85------------------------
INTLADS13987 99.96107.30---34.11------------------------
INTLVOW13763 97.88106.00---18.56------------------------
INTLADS13532 93.34100.20---36.94------------------------
INTLDOW13482 16 312.7016 780.00---171.40------------------------
INTLNDX13425 3 990.284 110.00---58.35------------------------
INTLW2014639 1 643.021 690.00---6.25------------------------
INTLPZU14712 21.9023.50---17.03------------------------
INTLKGH14720 52.6657.80---68.35------------------------
INTLKGH15024 62.4068.50---58.65------------------------
INTLDAX15016 9 551.679 730.00---107.80------------------------
INTLW2015008 1 692.081 740.00---5.76------------------------
INTSGLD14936 1 551.741 500.00---107.10------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLADS14902 114.42122.80---27.94------------------------
INTLKGH14860 55.3460.80---65.70------------------------
INTLKGH14852 58.1863.90---62.85------------------------
INTLDAX14829 9 367.079 540.00---115.70------------------------
INTLADS14787 106.95114.80---31.13------------------------
INTLBMW14779 52.0155.90---14.29------------------------
INTLADS13409 87.1693.60---39.58------------------------
INTLVOW17137 112.03121.00---12.51------------------------
INTLPZU16931 26.6028.60---12.33------------------------
INTSUSJ16915 124.84122.00---58.10------------------------
INTLADS16832 122.41131.40---24.53------------------------
INTLDBK16824 10.8912.00---20.05------------------------
INTLDAX16816 10 333.6610 530.00---74.40------------------------
INTLW2016808 1 755.441 810.00---5.12------------------------
INTLDOW16790 17 136.4317 630.00---138.50------------------------
INTLW2016774 1 712.831 760.00---5.55------------------------
INTLW2016766 1 734.241 790.00---5.33------------------------
INTLKGH16949 79.6087.40---41.45------------------------
INTLPKO16956 23.9725.70---8.59------------------------
INTLPEO16972 110.01118.00---22.41------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLPKN17111 72.6978.00---40.98------------------------
INTLPZU17103 27.9330.00---11.01------------------------
INTSUSJ17095 127.35125.00---67.30------------------------
INTLNKX17061 16 318.2216 860.00---84.30------------------------
INTLESX17053 2 937.693 030.00---21.78------------------------
INTLDAX17046 10 538.5110 730.00---65.65------------------------
INTLW2017020 1 776.891 830.00---4.91------------------------
INTLW2017012 1 799.111 850.00---4.69------------------------
INTLPGN17004 4.294.70---2.04------------------------
INTLDBK16980 11.7813.00---16.24------------------------
INTLPKN16758 69.2474.30---44.43------------------------
INTLKGH16741 75.8283.20---45.22------------------------
INTLGBU16329 1.091.11---77.30------------------------
INTLPKN16303 65.9570.70---47.72------------------------
INTLPZU16287 24.1325.90---14.80------------------------
INTLUSJ16238 96.3799.00---46.63------------------------
INTLUSJ16220 98.33101.00---39.45------------------------
INTSGBU16212 1.341.31---24.77------------------------
INTSGBU16204 /Z---------10.45------------------------
INTLGBU16196 1.121.14---63.80------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLGBU16188 1.151.18---50.00------------------------
INTSEUD16097 1.141.12---29.28------------------------
INTSGBU16352 1.381.35---40.83------------------------
INTLUSJ16360 100.29103.00---32.26------------------------
INTLPEO16402 94.18101.00---38.24------------------------
INTLPGE16725 7.498.10---4.07------------------------
INTSUSD16709 4.404.32---40.93------------------------
INTLEUD16683 0.981.00---35.56------------------------
INTSUSD16675 4.344.26---34.38------------------------
INTLKGH16584 65.5071.90---55.55------------------------
INTLKGH16576 72.2379.30---48.81------------------------
INTLPZU16568 25.3327.20---13.60------------------------
INTLEUD16493 1.011.02---25.41------------------------
INTLDAX16477 10 132.8010 320.00---82.95------------------------
INTLEUR16089 4.114.18---16.08------------------------
Total176 4221 912.23
PWP - Liquidity Support Programme
SNP - Lower Liquidity Space
C - continuous trading system
F - two-auction trading system
Z - trade suspended
bd - without dividend rights
bzd - without interim dividend rights
bp - without pre-emptive rights
pw - after split
zj - change of the trading unit (starting from the moment of change until the last session before the date of the shares merger)
/1 - the issuer submits a petition for declaration of its bankruptcy
/2 - the court declares bankruptcy of the issuer
/3 - a court decision declaring bankruptcy of the issuer becomes legally valid
/4 - the court dismisses a petition for declaration of bankruptcy where the issuer’s assets are insufficient or only sufficient to cover the cost of the procedure
/5 - a court decision dismissing a petition for declaration of bankruptcy where the issuer’s assets are insufficient or only sufficient to cover the cost of the procedure becomes legally valid
/6 - the issuer’s liquidation is opened
/7 - the court issues a decision opening accelerated arrangement proceedings
/8 - the court issues a decision opening arrangement proceedings
/9 - the court issues a decision opening recovery proceedings
/10 - the court issues a decision approving an arrangement
/11 - the issuer submitted an application for institution of restructuring procedures
/12 - the issuer submitted an application for approval of the arrangement made within the proceedings for the arrangement’s approval
/13 - liquidation proceedings according to the provisions of applicable law have been initiated against issuer
s - security is avalible for loan, it can be a subject for a short sale
H - consolidated financial raport
J - unconsolidated financial raport
A - suspension of accepting of short sale orders as a result of overrun of exchange transaction settlement suspension limits (settlement suspension limits are specified in National Depository for Securities regulations which are available on www.kdpw.pl).
B - suspension of accepting of short sale orders due to the safety of exchange trading (in particular in case of rules indicate in Section 8, § 20, Detailed Exchange Trading Rules).
C - suspension of accepting of short sale orders on request of the Polish Financial Supervision Authority.
* Applies to derivative instruments:

For futures contracts:
During the session it is a change of the price in the last transaction versus the reference price. After the end of the session it is a change of the settlement price versus the reference price.

For options:
During the session it is a change of the price in the last transaction versus the reference price. On the option expiration date it is a change of the final settlement price versus the reference price.

For index participation units:
During the session this is a change of the price in the last transaction versus the reference price. On settlement dates, this is a change of the settlement price versus the reference price.

* For structured products:
Reference level calculated as the middle of the market maker spread at the end of the continuous trading phase on the previous trading day or, if it is not possible to calculate the middle of the market maker spread, the price of the last exchange transaction made in that instrument. Detailed information about the calculation of reference level or the middle of market maker spread can be found in WSE Detailed Exchange Trading Rules in UTP System.
** For structured products:
The current value of financing level can be found also on Turbo Certificates Issuers’ websites: www.ingturbo.pl oraz www.rcb.at  
The current value of barrier level can be found also on Turbo Certificates Issuers’ websites: www.ingturbo.pl oraz www.rcb.at
** For futures contracts:
On the expiry date of futures contracts the "Settlement Price" contains the final settlement price for futures expiring on that date.

For options:
If no transaction is available, the theoretical course is provided.


(1)


(2)
For futures contracts (Treasury bonds):

the average price from Treasury BondSpot Poland (TBSP), calculated as the arithmetic mean of the best buy/sell order, quoted with a 15 minutes’ delay;

the cheapest-to-deliver (CTD) bond; calculations are based on the average prices of treasury bonds from the TBSP market (data quoted with a 15 minutes’ delay), included in the basket, and the price of the futures contract (data quoted with a 15 minutes’ delay)
  • Join us
  • Twitter
  • Newsletter GPW
  • RSS
  • Mobile version
  • Google Play
  • Apple Store
  • GPW Media