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.)
INTLW2017384 1 888.621 950.0014:23:081.45---1.421.401.431.40-3.4549 20069.72
RCTLKAO001 1 516.791 616.7913:02:1228.80---26.8326.8327.1027.10-5.902 52068.10
INTLDAX17038 10 657.8710 860.0013:48:2240.41---37.0034.5039.1139.10-3.241 38751.65
INTLNAG13433 2.472.7214:03:474.19---3.833.833.833.83-8.5913 00049.79
INTSBCO11676 61.4458.4015:14:3225.37---23.2219.0023.2219.00-25.111 45331.50
INTLSLV13706 14.8615.6014:19:268.27---8.778.779.229.008.833 26529.94
INTLUSD16519 3.964.0312:27:0217.22---14.7512.6314.7512.63-26.662 20029.45
INTLDAX17178 10 869.1411 080.0015:09:5031.16---27.1125.2630.2430.24-2.951 08528.68
INTLGLD12831 1 085.391 120.0014:44:2449.04---53.6051.9054.9553.008.0848425.70
INTLPZU14712 21.6123.2011:51:2113.36---13.3813.3813.3813.380.151 60021.41
INTLDAX17418 11 084.5811 310.0014:30:3221.74---18.5115.7820.9920.99-3.451 06819.61
INTSADS16071 190.51176.5010:45:5118.31---19.2919.2919.2919.295.351 00019.29
INTLGLD11726 961.64990.0015:07:37100.10---103.30103.30105.00104.804.7015816.55
INTSGBU16204 1.311.2814:21:3441.93---38.7430.6038.7430.60-27.0245815.98
INTLPZU17103 27.5629.6011:22:567.41---7.437.437.437.430.272 00014.86
INTLUSD16527 3.903.9713:53:3723.16---21.1019.5121.3519.54-15.6370014.08
INTLPKO16956 23.6625.4015:08:046.46---6.105.846.105.84-9.602 18713.05
INTLKGH16741 74.8482.2013:21:5535.33---33.6833.5734.6234.62-2.0138012.78
INTLKGH17293 82.4790.7014:59:4727.70---25.4425.4427.5427.54-0.5848312.69
INTLBCO13854 42.2044.3010:51:3354.75---58.2058.2058.2058.206.3020912.16
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSKGH06601 133.34120.1010:34:5823.55---25.5024.7525.6025.558.4947712.11
INTSNKX07971 21 573.4320 840.0012:33:0591.60---104.30103.20105.50105.5015.1710510.93
INTSUSD16675 4.374.2914:27:5024.86---28.3028.3028.3028.3013.8436010.19
INTLDAX17046 10 448.8810 650.0014:23:2249.55---45.8045.8048.1548.15-2.832009.39
INTLGLD09621 1 043.871 080.0010:49:5166.15---70.0070.0071.1071.107.481319.20
INTLGLD09746 1 001.911 030.0013:56:4283.45---87.4086.1587.4086.153.241018.75
INTSPKN17269 102.4594.8012:21:5317.23---17.0917.0917.4217.421.104668.07
INTLDAX16816 10 245.7810 440.0015:12:5858.45---54.6553.7556.9556.95-2.571407.86
INTLBCO13235 38.7540.7009:29:0968.95---70.4070.4070.4070.402.101007.04
INTSDAX17186 11 951.4611 730.0015:29:4516.64---21.2417.4021.2418.068.533746.93
INTLKGH12393 42.3446.5009:56:3467.85---66.0065.7566.0065.75-3.101006.59
INTSEUR14589 4.614.5211:13:0323.96---24.0023.6224.6424.642.842666.49
INTSGLD16840 1 278.491 240.0013:19:1031.69---26.7026.7027.8427.84-12.152306.37
INTLBCO16865 46.4548.8011:37:2337.21---41.2141.2142.3742.3713.871506.24
INTLSLV12054 12.1812.8011:28:0719.32---20.0519.9720.0520.033.673006.00
INTLDBK17129 14.4615.9014:21:1814.80---13.3813.3814.7914.79-0.074005.63
INTLUSD15602 3.783.8513:21:4334.63---32.7530.8032.7531.00-10.481805.62
INTLSLV13227 14.2915.0010:50:1810.64---11.1511.1511.6011.609.024805.39
INTLSLV09647 13.2113.9014:46:2815.10---15.7915.7916.0016.005.963004.76
INTLPZU16568 25.0026.9014:09:439.97---10.239.9910.239.990.203603.66
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLPZU17285 28.9431.1010:50:316.03---5.945.916.396.395.976003.65
INTSGLD00638 1 444.241 400.0012:16:29100.10---92.8592.8592.8592.85-7.24383.53
INTLUSD16691 /Z4.024.0911:53:0311.33---8.658.368.908.36-26.213803.25
INTLGBU16196 1.111.1311:05:3938.86---42.3042.3042.3542.358.98702.96
INTSHSC05926 27 462.6126 120.0011:32:5825.01---24.3424.3424.3424.34-2.681202.92
INTLUSJ16220 98.03100.0009:54:2258.20---54.8554.8554.8554.85-5.76502.74
INTSDAX07708 12 192.7511 840.0013:01:1527.20---30.8730.8732.0032.0017.65822.62
INTLBCO16923 50.4653.0014:37:5220.66---22.9722.9725.4024.8220.141072.58
INTLW2012484 1 375.991 420.0014:31:426.56---6.536.536.536.53-0.463802.48
INTSBCO11353 64.2861.1014:22:4637.09---32.6131.9832.6131.98-13.78702.26
INTLPKO15032 18.4519.8011:26:4111.68---11.2411.2411.2411.24-3.772002.25
RCTSKGH020 219.09209.0911:10:4110.92---11.0811.0811.0811.081.472002.22
INTLPEO12658 97.88105.1009:36:4433.36---33.3833.3833.3833.380.06652.17
INTLUSD13607 3.733.8012:34:5540.21---35.9935.9935.9935.99-10.49602.16
INTSSLV17251 18.4317.5015:17:426.70---5.805.705.905.70-14.933452.01
INTSW2000737 2 480.642 400.0015:16:494.55---4.674.674.674.672.644251.98
INTSGLD16634 1 331.541 290.0012:43:0253.60---47.5747.5747.5747.57-11.25411.95
INTLUSD16535 3.843.9109:05:0029.00---27.0027.0027.0027.00-6.90711.92
INTSDOW15404 20 972.0520 370.0014:01:5346.03---45.0045.0045.0045.00-2.24401.80
INTSW2010090 2 192.392 120.0012:11:431.67---1.791.791.791.797.191 0001.79
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSKGH00703 143.77129.5009:35:1533.99---35.8035.8035.8035.805.33501.79
INTLVOW15842 103.83112.0009:45:1618.97---17.7517.7517.7517.75-6.431001.77
INTLPEO17319 114.00122.5009:54:1917.25---16.9616.9616.9616.96-1.681001.70
INTSW2009373 2 285.052 210.0015:36:162.59---2.722.722.722.725.025551.51
INTLGBU16188 1.151.1715:27:2424.71---27.2627.2637.7037.7052.57431.49
INTSSLV15222 21.7020.6013:06:1720.21---19.3019.3019.3019.30-4.50701.35
INTSEUR12534 4.814.7211:11:1944.27---44.9644.9644.9644.961.56301.35
INTLOPL14514 4.044.4009:16:021.58---1.571.571.571.57-0.638501.33
INTSSLV15925 20.0019.0015:00:2013.20---12.0012.0012.0012.00-9.091001.20
INTLPEO16972 108.59116.6009:24:0022.66---22.2222.2222.2222.22-1.94501.11
INTLUSD06304 3.573.6312:02:2856.45---53.0053.0053.0053.00-6.11201.06
INTSNDX15412 5 273.625 120.0011:24:349.17---9.779.779.889.887.741071.06
INTSW2010264 2 147.222 080.0011:28:291.21---1.341.341.371.3713.223820.52
INTSUSD17079 4.504.4215:08:3438.09---42.1342.1342.1342.1310.61120.51
INTLHSC15685 20 070.7621 050.0010:49:4014.86---14.8114.8114.8114.81-0.34300.44
INTSDOW16485 22 048.7421 410.0013:57:4790.45---88.5088.5088.5088.50-2.1650.44
INTLDAX15081 9 851.3410 040.0009:06:1675.70---72.2572.2572.2572.25-4.5650.36
INTSEUD17210 1.121.1013:38:1825.09---20.6920.6920.6920.69-17.54100.21
INTLEUD16493 0.991.0111:58:4227.82---30.5130.5130.5130.519.6750.15
INTSUSJ17244 123.32121.0011:27:2133.90---37.1637.1637.1637.169.6230.11
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLBCO13243 37.1739.0015:34:3075.50---80.3580.3580.3580.356.4210.08
INTLGBU16329 1.081.1015:33:5052.75---65.4565.4565.4565.4524.0810.07
INTLADS05520 49.5853.30---43.51------------------------
INTSGLD05942 /Z---------23.05------------------------
INTSOPL11650 7.246.70---1.70------------------------
INTSPGE10108 19.4217.90---9.12------------------------
INTLUSD06098 3.513.58---61.65------------------------
INTLADS11635 75.3380.90---32.24------------------------
INTSBCO10181 67.2263.90---49.23------------------------
INTLADS05538 45.9349.40---45.10------------------------
INTSPGE10272 18.1916.80---7.89------------------------
INTLBND05595 147.93150.00---69.20------------------------
INTSW2011486 /Z---------0.63------------------------
INTSPGE05959 25.0523.10---14.75------------------------
INTSOPL05967 13.6612.60---8.11------------------------
INTSGOG06023 /Z---------9.17------------------------
INTLSLV10942 /Z---------3.01------------------------
INTSKGH09779 /Z---------11.76------------------------
INTLGOG09803 507.51545.00---126.90------------------------
INTSVOW09886 224.25207.00---34.16------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSBCO09944 70.2466.80---61.65------------------------
INTSOPL06254 11.2910.40---5.75------------------------
INTLPKN05496 35.3638.00---50.15------------------------
INTSSLV11668 /Z---------4.21------------------------
INTLADS06221 42.5145.70---46.60------------------------
INTLADS10777 61.2565.80---38.40------------------------
INTSEUD06080 1.271.25---86.85------------------------
INTSPEO10025 176.75163.60---46.14------------------------
INTSVOW10041 204.08189.00---25.34------------------------
INTSDBK10306 34.1230.70---71.80------------------------
INTLKGH11429 /Z---------8.75------------------------
INTLVOW11288 /Z---------3.23------------------------
INTSW2005892 2 851.702 760.00---8.25------------------------
INTLKGH11262 /Z---------8.27------------------------
INTSPGE10991 16.0014.80---5.69------------------------
INTLUSD05702 3.413.48---71.85------------------------
INTLBMW11031 55.4659.60---13.67------------------------
INTSOPL11072 7.997.30---2.45------------------------
INTSW2005884 2 792.802 710.00---7.67------------------------
INTLBND11098 151.69153.80---52.75------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLUSD05850 3.463.53---66.85------------------------
INTLDAX11221 /Z---------15.00------------------------
INTLPKN05835 37.2840.00---48.22------------------------
INTLADS11155 65.6370.50---36.49------------------------
INTLVOW11163 74.4484.00---31.82------------------------
INTSVOW10918 169.05156.00---10.01------------------------
INTLNDX10868 3 574.993 680.00---61.50------------------------
INTLUSD05611 3.363.42---76.85------------------------
INTSHSC10439 25 772.7524 510.00---16.02------------------------
INTSAPL10512 131.16121.40---53.60------------------------
INTSDBK10520 31.0628.00---58.35------------------------
INTSVOW10553 185.75172.00---17.32------------------------
INTLNDX10629 3 767.573 880.00---53.55------------------------
INTLUSD10645 /Z---------10.74------------------------
INTLSLV10652 12.6913.30---17.25------------------------
INTLADS11338 70.3275.50---34.44------------------------
INTLBCO10686 /Z---------12.99------------------------
INTSEUD05694 1.301.28---100.20------------------------
INTLDBK11312 /Z---------10.22------------------------
INTLGOG11304 /Z---------104.50------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSPGE10827 17.0315.70---6.73------------------------
INTLVOW11171 69.2278.00---34.10------------------------
INTSBCO09761 73.3969.80---74.70------------------------
INTLEUC07732 1.041.06---14.95------------------------
INTSDAX08193 13 723.1713 330.00---94.15------------------------
INTSVOW08334 295.56273.00---65.35------------------------
INTSNAG07104 5.895.30---10.05------------------------
INTSNAG07096 5.454.90---8.24------------------------
INTSDAX08342 14 274.8713 860.00---118.30------------------------
INTLPKN07013 45.9649.40---39.55------------------------
INTLGOG06940 373.42401.00---182.20------------------------
INTLPKN08367 50.9754.70---34.53------------------------
INTLPGN08375 /Z---------0.45------------------------
INTSNAG08441 5.064.50---6.62------------------------
INTSESX08474 3 989.463 870.00---30.22------------------------
INTSNKX08482 23 121.0322 340.00---147.60------------------------
INTLPKN07724 48.4152.00---37.10------------------------
INTSHSC08516 29 209.3927 780.00---34.31------------------------
INTSHSC08524 31 052.0629 530.00---44.11------------------------
INTLEUR08607 4.184.26---19.54------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSVOW08144 270.72250.00---54.50------------------------
INTSBMW08136 133.67123.80---20.78------------------------
INTSEUD07120 1.181.16---48.57------------------------
INTSDAX07757 12 682.9212 320.00---48.64------------------------
INTLEUC07617 0.950.97---51.45------------------------
INTSBMW07799 122.13113.10---15.73------------------------
INTLADS07807 57.1561.40---40.19------------------------
INTSAPL07849 160.98149.00---177.00------------------------
INTSESX07872 3 596.603 490.00---13.03------------------------
INTSDAX07955 13 192.8012 810.00---70.95------------------------
INTLADS07393 53.2457.20---41.91------------------------
INTSEUC07260 1.131.10---22.30------------------------
INTLEUC07229 0.981.00---39.47------------------------
INTSBND07989 /Z---------11.11------------------------
INTSAPL08011 177.47164.30---247.50------------------------
INTLEUC07211 1.011.03---27.15------------------------
INTSESX08110 3 788.483 680.00---21.43------------------------
INTLUSD07179 3.673.74---45.67------------------------
INTSEUD07138 1.211.19---61.05------------------------
INTLPKN06932 43.6346.90---41.88------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLEUR08615 4.124.20---25.77------------------------
INTSW2009308 2 329.512 260.00---3.04------------------------
INTSPGE09381 20.7219.10---10.42------------------------
INTSPKO09399 35.2432.60---5.23------------------------
INTSOPL09423 9.708.90---4.14------------------------
INTSPGN09431 8.087.40---2.56------------------------
INTSW2009456 2 238.432 170.00---2.13------------------------
INTSBCO06684 91.7787.30---150.50------------------------
INTSKGH09522 /Z---------12.60------------------------
INTSPGE06593 22.1020.40---11.80------------------------
INTSOPL09555 8.808.10---3.26------------------------
INTSBCO09571 76.7172.90---88.35------------------------
INTSBCO09589 80.2176.30---102.80------------------------
INTSEUD06544 1.241.22---73.80------------------------
INTSAPL06478 145.99135.10---115.20------------------------
INTLPKN06353 39.2942.20---46.22------------------------
INTLPKN06346 41.4244.50---44.09------------------------
INTSBCO06692 95.7691.10---167.00------------------------
INTSOPL09274 10.209.40---4.66------------------------
INTSPZU09258 42.5239.36---7.74------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSW2008748 2 429.232 350.00---4.03------------------------
INTLNOK08854 3.183.50---5.60------------------------
INTLNOK08862 2.873.20---6.99------------------------
INTSNOK08888 7.967.10---15.46------------------------
INTSBMW08896 110.89102.70---10.81------------------------
INTSVOW08904 246.40228.00---43.85------------------------
INTLPGN08953 /Z---------0.52------------------------
INTSBCO06890 84.3680.20---119.90------------------------
INTSPGN08961 7.396.80---1.87------------------------
INTSPZU06015 49.9246.21---15.14------------------------
INTSBCO06825 87.9783.60---134.80------------------------
INTSBCO06700 99.9695.10---184.30------------------------
INTSPZU09100 46.0942.66---11.31------------------------
INTSPKO09118 37.9035.00---7.88------------------------
INTSNOK09159 8.787.90---19.07------------------------
INTSW2009217 2 378.982 300.00---3.53------------------------
INTSPZU06338 53.7749.78---18.99------------------------
INTSBND15701 168.12165.80---19.70------------------------
INTLPZU16287 23.8225.60---11.16------------------------
INTLPKN16303 65.0969.90---20.41------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLGBU16345 /Z---------15.27------------------------
INTSGBU16352 1.391.36---74.75------------------------
INTLUSJ16360 99.99102.00---51.10------------------------
INTLPEO16402 92.9699.80---38.28------------------------
INTLDAX16477 10 046.6310 240.00---67.15------------------------
INTLKGH16949 78.5786.30---31.60------------------------
INTLEUR16501 4.244.32---13.37------------------------
INTLUSJ16543 101.99104.00---43.86------------------------
INTLKGH16576 71.2978.30---38.88------------------------
INTLKGH16584 64.6671.00---45.51------------------------
INTLDBK16592 11.8013.00---26.45------------------------
INTLBMW16600 73.2878.70---5.87------------------------
INTSSLV16642 19.2018.20---9.90------------------------
INTLBCO16659 44.2746.50---46.20------------------------
INTLEUD16683 0.970.99---38.13------------------------
INTLUSJ16238 96.0898.00---65.25------------------------
INTSGBU16212 1.351.32---58.10------------------------
INTLNKX16170 15 224.6715 740.00---139.50------------------------
INTLAPL15750 94.29101.20---103.70------------------------
INTLPGE15784 7.878.50---2.53------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSPGE15792 12.4611.50---2.16------------------------
INTLPZU15800 19.4220.90---15.55------------------------
INTLDBK15834 9.6310.60---35.98------------------------
INTSPGN15859 6.726.20---1.21------------------------
INTSGLD15917 1 386.801 340.00---76.40------------------------
INTSSLV15933 20.8419.80---16.64------------------------
INTLPZU15941 22.6924.40---12.28------------------------
INTLPKN15958 62.0166.60---23.50------------------------
INTLPKN15966 59.0563.40---26.45------------------------
INTLDBK15974 10.3111.40---33.01------------------------
INTLDBK15982 8.959.90---38.92------------------------
INTLBMW15990 68.4973.60---7.97------------------------
INTLEUR16089 4.064.13---32.07------------------------
INTSEUD16097 1.151.13---36.93------------------------
INTSUSD16709 4.444.35---31.47------------------------
INTLPGE16725 7.408.00---3.00------------------------
INTLPKN16758 68.3473.40---17.17------------------------
INTLPKN17111 71.7577.00---13.76------------------------
INTLVOW17137 111.08120.00---15.80------------------------
INTLW2017145 1 819.991 880.00---2.13------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLW2017152 1 797.511 850.00---2.36------------------------
INTLNDX17194 4 366.334 490.00---28.84------------------------
INTSNDX17202 5 538.235 370.00---20.09------------------------
INTLUSJ17236 /Z110.39113.00---13.48------------------------
INTLPGE17277 8.879.60---1.54------------------------
INTLPKO17301 26.1028.10---4.03------------------------
INTLPKN17327 75.3281.00---10.19------------------------
INTSPKN17335 109.64101.40---24.41------------------------
INTLDBK17343 15.4817.10---10.37------------------------
INTLADS17350 129.85139.60---8.40------------------------
INTLVOW17368 127.17137.00---8.76------------------------
INTLPGN17376 4.544.90---1.06------------------------
INTLW2017392 1 865.301 920.00---1.68------------------------
INTLW2017400 1 842.261 900.00---1.91------------------------
INTSUSJ17095 128.35125.00---52.10------------------------
INTLUSJ17087 108.22111.00---21.32------------------------
INTLNKX17061 16 289.0316 840.00---101.00------------------------
INTLW2016766 1 711.791 760.00---3.21------------------------
INTLW2016774 1 690.651 740.00---3.43------------------------
INTLDOW16790 17 048.7217 540.00---117.00------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLW2016808 1 732.721 790.00---3.01------------------------
INTLDBK16824 12.6313.90---22.81------------------------
INTLADS16832 121.37130.40---12.11------------------------
INTLBCO16857 48.7451.20---27.77------------------------
INTLNAG16873 2.722.99---3.15------------------------
INTLUSJ16907 106.11109.00---28.97------------------------
INTSUSJ16915 125.82123.00---42.95------------------------
INTLPZU16931 26.2628.20---8.72------------------------
INTLDBK16980 13.5214.90---18.94------------------------
INTLBMW16998 78.4084.20---3.63------------------------
INTLPGN17004 4.244.60---1.36------------------------
INTLW2017012 1 775.821 830.00---2.57------------------------
INTLW2017020 1 753.891 810.00---2.79------------------------
INTLESX17053 2 931.243 020.00---16.40------------------------
INTLHSC12625 14 745.5915 460.00---43.19------------------------
INTSBND15693 174.04171.60---45.59------------------------
INTLKGH11767 /Z---------6.25------------------------
INTLVOW12799 85.2592.00---27.09------------------------
INTLVOW12807 79.6686.00---29.54------------------------
INTLNAG12849 2.352.60---4.64------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLDAX12864 7 489.747 710.00---179.00------------------------
INTLDAX12872 7 219.387 430.00---190.90------------------------
INTLHSC12898 13 816.8014 490.00---48.13------------------------
INTLNDX12906 3 393.273 490.00---69.00------------------------
INTSBND12922 169.79167.40---27.00------------------------
INTLSLV12955 13.7414.50---12.90------------------------
INTLBCO12963 35.6637.40---81.70------------------------
INTLPKN13060 53.6057.60---31.91------------------------
INTLADS13086 80.6986.70---29.90------------------------
INTLVOW13094 91.2198.00---24.49------------------------
INTLDAX13136 8 898.149 160.00---117.40------------------------
INTLDAX13169 7 044.777 250.00---198.50------------------------
INTLNAG13185 2.222.50---5.19------------------------
INTLDAX13300 9 106.969 370.00---108.30------------------------
INTLPKO12781 19.4220.90---10.71------------------------
INTLKGH12773 49.4554.30---60.70------------------------
INTLBCO12674 34.9036.60---84.85------------------------
INTLGOG11858 613.85659.00---82.60------------------------
INTLW2011916 /Z---------0.69------------------------
INTSEUR11957 /Z---------15.81------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSUSD11965 /Z---------14.25------------------------
INTLW2012104 1 601.891 650.00---4.28------------------------
INTLW2012112 1 536.781 580.00---4.95------------------------
INTLKGH12203 47.0551.70---63.10------------------------
INTLW2012328 1 504.381 550.00---5.29------------------------
INTLKGH12385 44.6349.00---65.55------------------------
INTLPKO12401 20.4422.00---9.68------------------------
INTLPEO12419 103.44111.00---27.80------------------------
INTLW2012450 1 442.751 490.00---5.89------------------------
INTSW2012468 /Z---------0.76------------------------
INTSEUR12500 4.684.59---31.01------------------------
INTLBCO12542 25.4626.70---123.80------------------------
INTLBCO12559 32.2533.90---95.80------------------------
INTLBCO12567 30.9632.50---101.10------------------------
INTLBCO13334 40.4142.40---62.10------------------------
INTLADS13409 86.4292.80---27.40------------------------
INTLNDX13425 3 957.834 070.00---45.69------------------------
INTSGLD14936 1 562.761 510.00---149.00------------------------
INTLW2015008 1 670.171 720.00---3.63------------------------
INTLDAX15016 9 470.449 650.00---92.35------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLKGH15024 61.5967.70---48.58------------------------
INTLDAX15099 9 658.179 840.00---84.15------------------------
INTLPKO15123 21.4623.10---8.66------------------------
INTLPKN15131 56.2660.40---29.24------------------------
INTLBMW15149 64.0268.80---9.92------------------------
INTLHSC15289 18 922.9819 840.00---20.97------------------------
INTLNDX15297 4 159.314 280.00---37.38------------------------
INTSADS15339 174.73161.80---11.41------------------------
INTLOPL15354 4.665.10---0.96------------------------
INTLPKO15446 22.5424.20---7.59------------------------
INTSPEO15503 152.87141.50---22.26------------------------
INTLPZU15610 20.4422.00---14.53------------------------
INTLPGE15628 8.379.00---2.04------------------------
INTSPGE15636 14.1113.00---3.81------------------------
INTLADS14902 113.45121.80---15.57------------------------
INTLKGH14860 54.6360.00---55.55------------------------
INTLKGH14852 57.4363.10---52.75------------------------
INTLDOW13482 16 234.6316 700.00---150.60------------------------
INTLADS13532 92.5599.40---24.71------------------------
INTLVOW13763 97.05105.00---21.93------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSPZU13789 39.3936.40---4.62------------------------
INTSDBK13953 21.2919.10---15.59------------------------
INTLADS13987 99.11106.50---21.84------------------------
INTLOPL14001 4.364.70---1.27------------------------
INTLBCO14084 41.8643.90---56.15------------------------
INTSPGE14142 15.0213.90---4.72------------------------
INTLBND14357 156.58158.70---31.39------------------------
INTLHSC14472 17 844.1718 710.00---26.71------------------------
INTLW2014621 1 642.311 690.00---3.91------------------------
INTLW2014639 1 621.751 670.00---4.11------------------------
INTLKGH14720 51.9857.10---58.20------------------------
INTLBMW14779 51.5755.40---15.37------------------------
INTLADS14787 106.04113.90---18.81------------------------
INTLDAX14829 9 287.419 470.00---100.40------------------------
INTLESX15677 2 792.002 880.00---22.49------------------------
RCTSPGN013 7.386.88---1.81------------------------
RCTLCPS001 18.0119.01---7.58------------------------
RCTSMBK005 837.65787.65---49.10------------------------
RCTSMBK004 739.10689.10---39.24------------------------
RCTSBZW004 430.53400.53---9.96------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
RCTLPZU016 16.9719.97---17.91------------------------
RCTLPGN014 3.723.92---1.83------------------------
RCTLACP001 31.9833.98---25.28------------------------
RCTLFBO0615 56.7361.73---29.35------------------------
RCTSCORN06 /Z1 111.841 091.84---31.42------------------------
RCTSCORN05 /Z1 018.28998.28---27.53------------------------
RCTSCORN04 /Z924.72904.72---23.64------------------------
RCTLGOLD06 1 009.891 034.89---81.25------------------------
RCTLPGN005 3.063.46---2.49------------------------
RCTLWIG003 1 528.211 628.21---5.16------------------------
RCTLWIG001 1 287.501 367.50---7.56------------------------
RCTLPZU002 19.3720.62---15.64------------------------
RCTLPGN002 3.693.89---1.89------------------------
RCTLPEO001 108.55114.55---2.26------------------------
RCTSSUG010 29.6827.68---3.80------------------------
RCTSSUG009 /Z31.5729.57---4.60------------------------
RCTLKAO003 1 942.752 042.75---11.22------------------------
RCTLKAO002 1 729.771 829.77---20.01------------------------
RCTSW20014 2 475.892 425.89---4.52------------------------
RCTSWHT006 /Z1 410.631 370.63---41.06------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
RCTSWHT005 /Z1 317.101 277.10---37.18------------------------
RCTSWHT004 /Z1 223.571 183.57---33.29------------------------
RCTSSUGA06 /Z37.7935.79---7.18------------------------
RCTSSUGA05 /Z35.9133.91---6.40------------------------
RCTSKGH015 181.36171.36---7.15------------------------
RCTSSUGA04 /Z34.0332.03---5.62------------------------
INTLESX02097 2 531.532 610.00---33.88------------------------
INTLHSC00828 16 782.8217 600.00---32.35------------------------
INTLNKX00794 10 553.1810 910.00---308.50------------------------
INTLESX00778 2 135.482 200.00---51.20------------------------
INTLDAX00752 7 901.658 130.00---161.00------------------------
INTSW2000745 2 564.822 490.00---5.39------------------------
INTSKGH00711 153.56138.30---43.78------------------------
INTLBND00497 136.63138.50---118.60------------------------
INTLDOW00380 13 213.6213 600.00---275.20------------------------
INTLDOW00372 13 983.6814 390.00---243.50------------------------
INTLDOW00877 12 485.2212 850.00---305.30------------------------
INTLNOK00968 1.121.30---14.61------------------------
INTSGLD01057 1 502.421 450.00---124.10------------------------
INTLNKX01826 13 260.3813 710.00---210.50------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLESX01818 2 395.282 470.00---39.83------------------------
INTLDAX01800 8 558.408 810.00---132.30------------------------
INTLNOK01701 1.762.00---11.82------------------------
INTLPGE01537 /Z---------0.95------------------------
INTSBCO01503 130.25123.90---309.30------------------------
INTSEUC01271 1.231.20---65.35------------------------
INTSEUC01115 1.201.17---50.60------------------------
INTSEUC01107 1.161.12---36.45------------------------
INTLNKX00323 11 417.2011 810.00---277.20------------------------
INTLNKX00315 12 342.6212 760.00---243.70------------------------
INTLESX00307 2 266.242 340.00---45.48------------------------
INTLDAX00281 8 233.348 470.00---146.50------------------------
INTLNOK00208 1.321.50---13.76------------------------
INTLNOK00190 1.531.70---12.82------------------------
INTLBND00059 140.46142.40---101.90------------------------
INTSPKO05447 40.7537.70---10.74------------------------
INTLPGN04713 3.383.70---2.22------------------------
INTSNAG04606 8.097.20---19.14------------------------
INTSNAG04291 7.536.70---16.83------------------------
INTLPGN04200 3.664.00---1.93------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLPKN04119 31.6434.00---53.85------------------------
INTLPKN04101 33.5336.00---51.95------------------------
INTSNAG04085 6.916.20---14.24------------------------
INTSDBK03897 41.1037.00---102.30------------------------
INTLBMW03814 59.8464.30---11.75------------------------
INTLGOG04887 461.47496.00---145.90------------------------
INTLGOG04895 415.18446.00---165.00------------------------
INTLPGN04978 3.964.30---1.64------------------------
INTLNKX05413 14 231.0114 710.00---175.40------------------------
INTSBCO05322 143.76136.70---365.00------------------------
INTLAPL05264 66.3171.20---221.50------------------------
INTLAPL05256 74.1879.60---186.60------------------------
INTLAPL05249 82.9289.00---150.50------------------------
INTSPGE05215 23.5821.80---13.28------------------------
INTLUSD05041 3.213.28---91.55------------------------
INTSEUD05033 1.401.38---142.00------------------------
INTLBND05025 144.16146.20---85.70------------------------
INTLUSD03772 3.263.33---86.65------------------------
INTSEUD03764 1.371.34---127.80------------------------
INTSSLV02592 23.5522.30---27.83------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSSLV02584 22.6121.40---23.94------------------------
INTLNOK02501 2.012.30---10.74------------------------
INTLNOK02493 2.282.60---9.56------------------------
INTLNOK02485 2.582.90---8.23------------------------
INTSBCO02378 137.75131.00---340.20------------------------
INTSSLV02352 26.5225.20---40.10------------------------
INTSSLV02345 25.5124.20---35.92------------------------
INTSSLV02279 24.5323.30---31.89------------------------
INTSEUD02683 1.341.31---114.00------------------------
INTSPKO02741 43.8840.60---13.86------------------------
INTSPEO02766 190.67176.50---60.05------------------------
INTLUSD03731 3.313.37---81.75------------------------
INTSDBK03426 37.5033.80---86.55------------------------
INTLDOW03251 14 752.6915 180.00---211.70------------------------
INTSW2003194 2 734.912 650.00---7.09------------------------
INTLNAG03178 /Z---------0.90------------------------
INTLNAG03160 /Z---------1.18------------------------
INTSPEO02998 205.87190.60---75.25------------------------
INTSPKO02980 47.0043.50---16.98------------------------
INTSW2002808 2 648.832 570.00---6.23------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSRDX02113 1 648.691 535.00---10.91------------------------
RCTSSILV14 ---------4.29------------------------
RCTSSILV13 ---------1.83------------------------
RCTLSILV09 ---------0.71------------------------
RCTLSILV08 ---------1.55------------------------
RCTLSILV07 ---------2.80------------------------
RCTSSILV15 ---------5.93------------------------
RCTSGOLD15 ---------16.08------------------------
RCTSGOLD14 ---------11.97------------------------
RCTSGOLD13 ---------7.86------------------------
RCTLGOLD09 ---------5.89------------------------
RCTLGOLD08 ---------12.14------------------------
RCTLGOLD07 ---------16.31------------------------
RCTSWHT009 ---------10.48------------------------
RCTSWHT008 ---------8.42------------------------
RCTSWHT007 ---------6.36------------------------
RCTLWHT002 ---------5.22------------------------
RCTLWHT004 ---------7.28------------------------
RCTLWHT003 ---------9.35------------------------
Total96 930773.08
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
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