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.)
INTSW2002808 2 626.502 550.0016:37:342.70---2.932.932.942.948.8980 458236.25
INTLW2017905 2 117.052 180.0014:01:422.45---2.202.182.212.18-11.02100 000219.60
INTSBCO18606 59.2756.3016:41:5319.90---26.6326.6330.5827.2036.685 642155.00
INTLDAX17418 11 211.3311 420.0013:32:4560.00---55.3555.3555.3555.35-7.752 500138.38
INTLSLV13706 15.1015.9016:24:087.88---8.228.188.688.457.2310 74690.72
INTLPKN18390 93.1099.8013:07:3316.00---13.7813.7813.8313.83-13.566 47189.39
INTLBCO13854 44.4546.7016:36:2535.61---28.7025.6028.8828.27-20.611 68847.26
INTSBCO09761 74.1870.5009:05:0075.35---82.3082.3082.3082.309.2250041.15
INTLGLD18317 1 145.141 180.0016:18:0041.22---44.5644.5645.7445.7410.9766029.93
INTLKGH17459 92.51101.5016:48:5721.57---22.2518.6522.2518.65-13.541 39629.84
INTLNDX18713 4 863.085 010.0016:45:2333.84---34.1934.1935.1935.183.9681027.80
INTLNAG18192 2.302.5414:13:433.68---3.853.853.853.854.626 50025.02
INTSW2018671 2 480.112 410.0016:37:461.24---1.341.341.561.4819.3515 38422.95
INTLDAX18622 11 891.3712 110.0016:45:1331.66---26.8126.8129.9729.97-5.3472219.43
INTSKGH18804 141.79127.7016:40:1328.16---27.1527.1530.7030.658.8460417.62
INTLEUR18739 4.014.0813:55:0816.13---16.5516.5017.7817.7810.231 00017.39
INTLW2018663 2 194.222 260.0016:43:081.69---1.621.371.621.39-17.7510 56615.06
INTSNDX18721 6 202.576 020.0016:38:3916.54---16.1615.4316.5615.43-6.7194215.05
INTSPKO05447 40.4637.4016:47:574.49---4.524.464.524.500.223 30014.86
INTLBCO13334 42.6444.8012:19:4942.33---35.4334.8935.4335.04-17.2242014.81
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSSLV18770 19.0218.0015:23:456.94---6.416.416.436.43-7.352 30014.75
INTLW2018614 2 167.692 230.0010:50:151.95---1.881.731.881.73-11.287 81413.76
INTSPGN09431 8.027.4016:23:031.39---1.481.411.481.411.448 00011.41
INTSPZU06338 53.3849.4315:52:386.89---7.257.237.267.265.371 52111.01
INTLBCO12963 37.8339.7009:06:1460.20---53.4053.4053.6553.65-10.8820010.71
INTLKGH17442 97.14106.5015:44:5616.94---16.7214.2717.8614.27-15.7664210.21
INTLGLD09746 1 017.891 050.0014:45:3188.55---91.4091.4094.0094.006.151059.74
INTLNAG13185 2.602.9016:23:132.58---2.672.502.692.50-3.103 0908.17
INTSW2018689 2 511.542 440.0016:36:411.56---1.761.761.811.8116.034 1447.46
INTLPGE17277 9.029.7012:13:012.66---2.472.472.472.47-7.143 0007.41
INTLPKO17889 29.2731.4014:11:436.82---6.726.726.946.830.151 0006.83
INTLBCO13243 39.3641.3013:04:5454.55---47.7046.7047.7046.70-14.391336.31
INTLDAX18234 11 660.2311 870.0016:49:3041.30---39.7239.7239.7239.72-3.831505.96
INTSKGH17988 163.14147.0016:45:5449.51---49.3049.3052.2052.205.431135.80
INTLBND14357 155.25157.3015:53:0825.26---27.0627.0627.0627.067.132085.63
INTSESX08474 3 860.523 790.0012:27:5411.43---11.9011.9012.6112.6110.324085.14
INTLDAX18697 12 126.8312 360.0014:01:1321.85---19.3017.4219.3017.43-20.232744.95
INTSBCO11676 62.3759.3012:11:3731.43---39.6238.5739.6238.5722.721204.69
INTLUSD06304 3.623.6810:23:3610.34---10.7010.4210.7010.602.514364.62
INTSW2005892 2 827.902 740.0016:48:104.71---4.974.975.025.026.589004.49
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLUSJ18762 104.43107.0015:20:5624.88---22.0822.0822.9922.99-7.601894.27
INTLPGN18028 5.305.7016:16:181.42---1.391.391.401.40-1.413 0004.18
INTSPKO02741 43.5640.3012:15:107.59---7.747.307.747.30-3.825003.76
INTSDAX08193 13 536.2613 160.0013:33:1937.38---39.4039.4042.0042.0012.36933.72
INTSBCO10181 68.0864.7014:17:0852.65---63.5063.5063.5063.5020.61503.17
INTSSP517921 2 697.072 625.0016:34:2810.54---10.6810.5510.6810.550.092913.07
INTSGLD01057 1 488.561 440.0011:07:3587.15---83.3083.3083.3083.30-4.42352.92
INTSW2000745 2 543.112 470.0011:05:201.86---2.102.102.102.1012.901 3002.73
INTLSLV13227 14.5215.2015:47:2010.05---10.6710.6710.7510.706.472292.45
INTLW2018499 2 141.492 210.0012:50:502.21---2.112.002.112.00-9.501 2002.44
INTSUSD16709 4.394.3115:37:5767.55---66.3064.5066.3064.50-4.52372.41
INTLGLD12831 1 102.701 140.0011:46:0357.00---61.3561.3561.3561.357.63382.33
RCTSGOLD13 ------16:14:594.96---4.554.554.554.55-8.275002.27
INTSUSJ18135 117.23115.0015:28:0217.92---21.3720.1521.3720.1512.441012.08
INTSEUR18465 4.384.3011:27:4921.46---20.3420.3420.3420.34-5.221002.03
INTSGLD15917 1 374.011 330.0012:21:0844.53---40.2140.2140.2140.21-9.70502.01
INTLSPX17848 1 953.702 012.0012:56:3517.27---17.2117.2117.2117.21-0.351162.00
INTSGBU18556 1.421.3909:05:0047.41---49.7349.7349.7349.734.89401.99
INTLDBK18838 14.4615.9016:42:2210.69---9.048.899.048.89-16.842201.97
INTLW2017764 2 091.452 150.0016:41:432.72---2.462.462.462.46-9.568001.97
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLPKN18259 88.6995.1009:57:4020.41---19.2919.2919.2919.29-5.491001.93
RCTSGOLD15 ------16:18:3112.31---12.0011.9512.0511.95-2.921601.92
INTLSLV10652 12.8913.5009:06:4116.11---16.3516.3516.3516.351.491151.88
INTLKGH16949 79.9587.7009:45:5634.12---35.1235.1235.1235.122.93471.65
INTLKGH17293 83.9392.1009:53:1130.14---30.8830.8830.8830.882.46521.61
INTLUSD06098 3.563.6314:19:4915.59---16.1916.1917.5317.5312.44821.42
INTLPGE17863 9.5710.3011:10:522.11---2.091.982.091.98-6.165751.17
INTSPKN18325 133.37123.5010:38:3624.61---26.8926.8926.8926.899.26381.02
INTSDOW18119 23 903.3023 290.0010:43:47104.90---106.30106.30106.30106.301.3390.96
INTLBCO14084 44.1146.3016:21:3536.88---29.8029.7629.8029.76-19.31310.92
INTSEUD07120 1.171.1509:24:5717.89---17.5717.5717.5717.57-1.79420.74
INTSUSD18754 4.013.9409:31:2329.67---29.6329.6329.6329.63-0.13230.68
INTSDOW17434 22 744.4722 160.0009:17:0661.85---63.1563.1563.1563.152.10100.63
INTSBCO11353 65.1861.9009:18:5741.85---49.0249.0249.0249.0217.13120.59
INTLPEO17558 121.76130.5010:16:4619.99---18.9518.9518.9518.95-5.20300.57
INTLSLV12955 13.9614.7009:28:5512.13---12.4512.4512.4512.452.64400.50
RCTSCOCO01 ------10:51:2115.05---15.2915.2915.2915.291.59300.46
INTLEUR17731 4.074.1412:52:129.93---10.7010.7010.7010.707.75250.27
INTSSPX17855 2 567.042 499.0013:28:125.71---5.875.875.985.984.73400.24
INTSHSC08516 28 621.4827 360.0009:05:0014.12---14.6914.6914.6914.694.04100.15
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLSPX17822 2 166.202 230.0014:52:109.36---9.239.239.239.23-1.39120.11
INTSNKX07971 21 157.6620 460.0011:09:5444.37---51.2051.2051.2051.2015.3920.10
INTLBCO12542 27.5028.90---98.65------------------------
INTSEUR12500 4.654.56---48.69------------------------
INTLPEO12419 105.26112.80---36.48------------------------
INTSDBK10520 28.6125.70---48.78------------------------
INTLW2012450 1 465.631 510.00---8.97------------------------
INTSPEO10025 175.47162.50---34.26------------------------
INTSEUR12534 4.784.69---61.90------------------------
INTSBCO09944 71.0667.50---63.75------------------------
INTLW2012484 1 397.691 440.00---9.65------------------------
INTSVOW09886 219.14203.00---33.44------------------------
INTLPKO12401 20.8022.30---15.29------------------------
INTLSLV09647 13.4214.10---14.14------------------------
INTSVOW08904 240.99223.00---42.55------------------------
INTLPGN08953 /Z---------0.52------------------------
INTLKGH12773 50.3255.20---63.75------------------------
INTLBCO12674 37.0738.90---63.05------------------------
INTSOPL09274 10.139.30---5.59------------------------
INTSPGE09381 20.5719.00---8.98------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLPEO12658 99.61106.80---42.14------------------------
INTSOPL09423 9.638.90---5.07------------------------
INTLHSC12625 14 726.1215 530.00---52.75------------------------
INTSOPL09555 8.748.00---4.20------------------------
INTLBCO12567 33.0734.70---77.95------------------------
INTSBCO09571 77.4573.60---87.50------------------------
INTLBCO12559 34.3836.10---73.05------------------------
INTSNOK09159 8.497.60---11.46------------------------
INTSBCO09589 80.9176.90---100.40------------------------
INTLGLD09621 1 060.511 090.00---72.70------------------------
INTSBMW08896 105.8898.00---8.66------------------------
INTSVOW10041 199.25184.00---25.15------------------------
INTSPGE10827 16.9115.60---5.32------------------------
INTLGLD11726 976.981 010.00---103.80------------------------
INTLNDX10868 3 605.393 720.00---80.60------------------------
INTLSLV10942 /Z---------3.01------------------------
INTSPGE10991 15.8814.70---4.28------------------------
INTSOPL11650 7.196.60---2.65------------------------
INTLBMW11031 53.1157.10---13.57------------------------
INTLADS11635 74.4980.00---40.58------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSOPL11072 7.937.30---3.39------------------------
INTLBND11098 150.29152.20---45.90------------------------
INTLADS11155 64.6869.50---44.67------------------------
INTLVOW11163 73.5483.00---27.73------------------------
INTLVOW11171 68.2677.00---29.93------------------------
INTLKGH11262 /Z---------8.27------------------------
INTLVOW11288 /Z---------3.23------------------------
INTLDBK11312 /Z---------10.22------------------------
INTLADS10777 60.2564.70---46.51------------------------
INTLKGH11767 /Z---------6.25------------------------
INTSPGE10108 19.2717.80---7.69------------------------
INTSPGE10272 18.0616.70---6.47------------------------
INTLKGH12393 43.0847.30---71.00------------------------
INTSDBK10306 31.6328.40---61.40------------------------
INTLKGH11429 /Z---------8.75------------------------
INTLKGH12385 45.4149.80---68.65------------------------
INTLW2012328 1 528.351 580.00---8.35------------------------
INTLKGH12203 47.8752.50---66.20------------------------
INTSVOW10553 181.16167.00---17.61------------------------
INTLW2012112 1 561.311 610.00---8.01------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLNDX10629 3 801.053 920.00---73.35------------------------
INTLUSD10645 /Z---------10.74------------------------
INTLW2012104 1 627.571 680.00---7.33------------------------
INTLBCO10686 /Z---------12.99------------------------
INTLSLV12054 12.3813.00---18.00------------------------
INTLGOG11858 623.64669.00---128.70------------------------
INTLADS11338 69.4274.60---42.69------------------------
INTSNOK08888 7.686.90---8.06------------------------
INTLBND05595 146.49148.40---61.80------------------------
INTLGOG04895 421.80453.00---206.30------------------------
INTLGOG04887 468.82503.00---186.30------------------------
INTLPGN04713 3.433.70---3.29------------------------
INTSNAG04606 8.347.50---18.88------------------------
INTSNAG04291 7.787.00---16.81------------------------
INTLPGN04200 3.734.00---2.98------------------------
INTLPKN04119 32.2034.50---76.90------------------------
INTLPKN04101 34.1336.60---74.95------------------------
INTSNAG04085 7.166.40---14.51------------------------
INTLPGN04978 4.034.40---2.69------------------------
INTLBND05025 142.68144.50---77.65------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSEUD05033 1.391.37---101.40------------------------
INTLADS05538 44.7548.10---52.95------------------------
INTLADS05520 48.4452.10---51.45------------------------
INTLPKN05496 35.9938.60---73.10------------------------
INTLNKX05413 14 284.5314 760.00---185.40------------------------
INTSBCO05322 143.67136.60---333.80------------------------
INTLAPL05264 66.3471.20---329.90------------------------
INTLAPL05256 74.3479.80---300.20------------------------
INTSPGE05215 23.4121.60---11.82------------------------
INTLUSD05041 3.263.32---45.92------------------------
INTSDBK03897 38.5234.60---90.10------------------------
INTLBMW03814 57.5561.80---11.72------------------------
INTLUSD03772 3.313.37---40.94------------------------
INTSSLV02584 22.4021.30---19.50------------------------
INTLNOK02501 1.892.10---16.39------------------------
INTLNOK02493 2.162.40---15.24------------------------
INTLNOK02485 2.472.80---13.96------------------------
INTSBCO02378 137.73130.90---311.70------------------------
INTSSLV02352 26.2825.00---33.93------------------------
INTSSLV02345 25.2724.00---30.19------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSSLV02279 24.3023.10---26.59------------------------
INTSRDX02113 1 625.381 515.00---15.72------------------------
INTSSLV02592 23.3322.20---22.97------------------------
INTSEUD02683 1.331.30---76.35------------------------
INTSPEO02766 189.29175.30---48.08------------------------
INTSEUD03764 1.361.33---88.75------------------------
INTLUSD03731 3.363.42---35.98------------------------
INTSDBK03426 34.9631.40---75.25------------------------
INTLDOW03251 14 810.2715 270.00---234.40------------------------
INTSW2003194 2 711.972 630.00---3.56------------------------
INTLNAG03178 /Z---------0.90------------------------
INTLNAG03160 /Z---------1.18------------------------
INTSPEO02998 204.38189.20---63.15------------------------
INTSPKO02980 46.6643.20---10.69------------------------
INTLESX02097 2 496.652 600.00---45.76------------------------
INTLNOK08862 2.753.10---12.75------------------------
INTSBMW07799 116.97108.30---13.28------------------------
INTLPKN07724 49.2652.80---59.85------------------------
INTLEUC07617 0.960.98---50.90------------------------
INTLADS07393 52.1556.00---49.89------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLEUC07229 0.991.01---39.55------------------------
INTLEUC07211 1.021.04---27.88------------------------
INTSEUD07138 1.201.18---29.04------------------------
INTSNAG07104 6.165.50---10.78------------------------
INTSNAG07096 5.735.10---9.18------------------------
INTLADS07807 56.1160.30---48.24------------------------
INTSAPL08011 174.64161.70---80.35------------------------
INTSBMW08136 128.36118.90---18.03------------------------
INTLNOK08854 3.073.40---11.41------------------------
INTSHSC08524 30 442.7329 090.00---22.81------------------------
INTSNKX08482 22 685.8621 940.00---95.15------------------------
INTSNAG08441 5.344.80---7.73------------------------
INTLPGN08375 /Z---------0.45------------------------
INTLPKN08367 51.8755.60---57.20------------------------
INTSDAX08342 14 080.4413 690.00---60.05------------------------
INTSVOW08334 289.48268.00---62.75------------------------
INTSVOW08144 264.97245.00---52.55------------------------
INTLPKN07013 46.7750.20---62.30------------------------
INTLGOG06940 379.37407.00---222.00------------------------
INTLPKN06932 44.3947.60---64.70------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSGOG06023 /Z---------9.17------------------------
INTSOPL05967 13.5612.50---9.01------------------------
INTSPGE05959 24.8623.00---13.28------------------------
INTSHSC05926 /Z26 894.9925 710.00---5.87------------------------
INTSW2005884 2 769.442 690.00---4.14------------------------
INTLUSD05850 3.513.57---20.85------------------------
INTLPKN05835 37.9440.70---71.15------------------------
INTLUSD05702 3.463.52---25.96------------------------
INTSEUD05694 1.291.27---64.05------------------------
INTSEUD06080 1.261.24---52.15------------------------
INTLADS06221 41.3044.40---54.40------------------------
INTSOPL06254 11.2110.30---6.67------------------------
INTSBCO06890 85.0080.80---115.60------------------------
INTSBCO06825 88.5784.20---128.90------------------------
INTSBCO06700 100.4295.40---173.00------------------------
INTSBCO06692 96.2791.50---157.50------------------------
INTSBCO06684 92.3287.70---142.90------------------------
INTSPGE06593 21.9420.30---10.35------------------------
INTSEUD06544 1.231.21---40.46------------------------
INTLPKN06353 39.9842.90---69.10------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLPKN06346 42.1545.20---66.95------------------------
INTLUSD05611 3.413.47---31.02------------------------
INTLPKO12781 19.7621.20---16.33------------------------
INTSUSD17665 4.204.12---48.19------------------------
INTLW2017426 1 942.872 000.00---4.20------------------------
INTLW2017400 1 872.181 930.00---4.91------------------------
INTLW2017392 1 895.621 950.00---4.68------------------------
INTLW2017384 1 919.361 980.00---4.44------------------------
INTLPGN17376 4.625.00---2.10------------------------
INTLADS17350 129.63139.20---17.60------------------------
INTLPEO17319 116.00124.30---25.74------------------------
INTLPKO17301 26.5628.50---9.54------------------------
INTLPZU17285 29.4531.60---17.34------------------------
INTLADS13409 85.7092.10---35.91------------------------
INTLPGN17467 4.955.40---1.77------------------------
INTLEUD17475 0.960.98---60.05------------------------
INTSEUR17657 4.514.43---34.86------------------------
INTSNDX17640 /Z---------6.06------------------------
INTLW2017582 1 966.402 030.00---3.97------------------------
INTLW2017574 1 991.032 050.00---3.72------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSDBK17566 23.3521.00---26.84------------------------
INTLPKO17541 27.8829.90---8.21------------------------
INTLPZU17517 30.9233.20---15.87------------------------
INTSUSJ17509 119.60117.00---25.82------------------------
INTSUSD17483 4.264.18---54.50------------------------
INTSUSJ17244 122.03119.00---33.87------------------------
INTLNDX17194 4 409.354 540.00---50.70------------------------
INTLDAX17178 10 993.4311 190.00---69.10------------------------
INTLW2017020 1 782.251 840.00---5.81------------------------
INTLW2017012 1 804.561 860.00---5.59------------------------
INTLPGN17004 4.314.70---2.41------------------------
INTLDBK16980 11.6512.90---22.38------------------------
INTLPEO16972 110.50118.40---31.24------------------------
INTLPKO16956 24.0825.90---12.01------------------------
INTLPZU16931 26.7228.70---20.07------------------------
INTSUSJ16915 124.50122.00---42.10------------------------
INTLADS16832 121.06130.00---21.17------------------------
INTLDAX17038 10 779.7410 980.00---78.00------------------------
INTLDAX17046 10 568.3710 760.00---86.80------------------------
INTLESX17053 2 900.933 020.00---28.91------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLW2017152 1 826.641 880.00---5.37------------------------
INTLW2017145 1 849.521 910.00---5.14------------------------
INTLVOW17137 110.60119.00---12.29------------------------
INTLDBK17129 12.6113.90---18.40------------------------
INTLPKN17111 73.0178.30---36.09------------------------
INTLPZU17103 28.0530.10---18.73------------------------
INTSUSJ17095 127.00124.00---50.40------------------------
INTSUSD17079 4.464.38---74.05------------------------
INTLNKX17061 16 368.3816 910.00---116.10------------------------
INTLDBK16824 10.7611.90---26.11------------------------
INTLPKO18812 30.7333.00---5.36------------------------
INTSBND18515 177.29175.00---67.25------------------------
INTLNAG18457 2.102.31---4.44------------------------
INTSDAX18424 14 365.1414 110.00---71.95------------------------
INTSADS18341 208.67193.30---15.50------------------------
INTLOPL18309 3.834.20---0.78------------------------
INTLVOW18291 118.44128.00---9.01------------------------
INTLADS18283 /Z---------5.08------------------------
INTSDBK18275 22.9020.60---24.97------------------------
INTSUSD18176 4.154.08---43.47------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSUSD18531 4.074.00---35.73------------------------
INTLGBU18549 1.231.25---24.88------------------------
INTLPZU18564 34.0836.60---12.71------------------------
INTLPZU18796 37.5740.30---9.22------------------------
INTSBCO18788 /Z---------11.01------------------------
INTLEUR18747 3.954.02---22.15------------------------
INTLNKX18705 17 510.8318 100.00---78.15------------------------
INTSESX18648 4 060.783 980.00---19.77------------------------
INTLESX18630 3 206.103 330.00---16.19------------------------
INTLDBK18598 13.5014.90---14.67------------------------
INTSPKN18580 142.71132.10---33.96------------------------
INTLPKN18572 /Z---------8.23------------------------
INTLEUD18150 1.031.05---32.76------------------------
INTLEUD18143 1.021.04---37.93------------------------
INTSUSD18127 4.134.06---41.88------------------------
INTLPKN17897 76.6482.20---32.46------------------------
INTLSPX17830 2 057.222 118.00---13.42------------------------
INTLNDX17814 4 629.754 770.00---42.52------------------------
INTLDOW17806 18 014.0718 560.00---115.30------------------------
INTLDAX17798 11 433.5811 640.00---50.75------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLW2017780 2 040.062 100.00---3.23------------------------
INTLW2017772 2 065.602 130.00---2.98------------------------
INTSEUR17707 4.454.36---28.12------------------------
INTLW2017699 2 015.392 080.00---3.48------------------------
INTLPZU17939 32.4634.80---14.32------------------------
INTLPKN17947 80.4686.30---28.64------------------------
INTSBMW17954 96.0688.90---4.56------------------------
INTLESX18101 3 048.803 170.00---22.75------------------------
INTSBND18077 172.85170.60---48.74------------------------
INTSPEO18051 163.19151.10---21.98------------------------
INTLNAG18036 2.082.29---4.51------------------------
INTSOPL18010 5.945.50---1.40------------------------
INTSVOW18002 164.69152.00---10.74------------------------
INTLADS17996 138.80149.10---13.78------------------------
INTSNAG17970 4.824.34---5.81------------------------
INTSNAG17962 4.363.92---4.08------------------------
INTLGBU17673 1.191.21---38.04------------------------
INTLDAX16816 10 362.9410 550.00---95.40------------------------
INTLPGE15628 8.519.20---3.17------------------------
INTLDAX15016 9 578.739 750.00---128.10------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLW2015008 1 697.061 750.00---6.66------------------------
INTSGLD14936 1 548.351 500.00---109.40------------------------
INTLADS14902 113.04121.40---24.51------------------------
INTLKGH14860 55.5961.00---58.50------------------------
INTLKGH14852 58.4464.10---55.65------------------------
INTLDAX14829 9 393.619 570.00---135.80------------------------
INTLADS14787 105.55113.40---27.64------------------------
INTLBMW14779 49.1852.90---15.21------------------------
INTLKGH15024 62.6868.80---51.40------------------------
INTLPKO15032 18.7720.20---17.32------------------------
INTLDAX15081 9 963.9910 150.00---112.10------------------------
INTLPZU15610 20.8022.30---25.98------------------------
INTLPKO15446 22.9324.60---13.16------------------------
INTLNDX15297 4 199.034 330.00---58.55------------------------
INTLHSC15289 18 958.3819 970.00---32.56------------------------
INTSSLV15222 21.5020.40---16.17------------------------
INTLBMW15149 61.7866.40---9.96------------------------
INTLPKN15131 57.2561.40---51.85------------------------
INTLPKO15123 21.8423.40---14.25------------------------
INTLDAX15099 9 768.619 950.00---120.20------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLKGH14720 52.8958.00---61.20------------------------
INTLPZU14712 21.9923.60---24.79------------------------
INTLW2014639 1 647.781 700.00---7.15------------------------
INTLDAX13136 8 999.899 260.00---152.20------------------------
INTLVOW13094 90.5098.00---20.66------------------------
INTLADS13086 79.9185.80---38.32------------------------
INTLPKN13060 54.5458.50---54.55------------------------
INTLNDX12906 3 420.783 530.00---87.45------------------------
INTLHSC12898 13 785.1314 550.00---57.25------------------------
INTLDAX12872 7 301.937 510.00---223.00------------------------
INTLDAX12864 7 575.387 790.00---211.60------------------------
INTLVOW12807 78.8285.00---25.53------------------------
INTLDAX13169 7 125.327 330.00---230.40------------------------
INTLBCO13235 40.9743.00---48.57------------------------
INTLDAX13300 9 211.109 470.00---143.40------------------------
INTLW2014621 1 668.701 720.00---6.95------------------------
INTSEUR14589 4.584.50---41.68------------------------
INTLHSC14472 17 865.4018 820.00---37.77------------------------
INTSPGE14142 14.9113.80---3.33------------------------
INTLADS13987 98.54105.90---30.55------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLVOW13763 96.41104.00---18.20------------------------
INTLADS13532 91.9098.70---33.32------------------------
INTLDOW13482 16 315.8416 820.00---178.40------------------------
INTLNDX13425 3 994.334 120.00---66.15------------------------
INTLVOW12799 84.4791.00---23.18------------------------
INTLW2016808 1 760.701 820.00---6.03------------------------
INTLPZU16568 25.4427.30---21.34------------------------
INTLUSJ16543 102.38105.00---31.69------------------------
INTLEUD16493 1.011.03---41.31------------------------
INTSDOW16485 /Z21 638.9721 090.00---20.90------------------------
INTLDAX16477 10 161.5110 350.00---103.80------------------------
INTLPEO16402 94.60101.40---47.14------------------------
INTLUSJ16360 100.37103.00---38.36------------------------
INTSGBU16352 1.381.35---31.98------------------------
INTLGBU16329 1.091.11---76.35------------------------
INTLKGH16576 72.5579.60---41.52------------------------
INTLKGH16584 65.8072.20---48.27------------------------
INTLDBK16592 9.9211.00---29.61------------------------
INTLDOW16790 17 142.9117 670.00---147.70------------------------
INTLW2016774 1 717.901 770.00---6.45------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLW2016766 1 739.401 790.00---6.24------------------------
INTLPKN16758 69.5574.60---39.55------------------------
INTLKGH16741 76.1683.50---37.91------------------------
INTLPGE16725 7.538.10---4.15------------------------
INTLEUD16683 0.991.00---50.80------------------------
INTSUSD16675 4.334.25---61.00------------------------
INTLBMW16600 71.1476.40---6.06------------------------
INTLPKN16303 66.2471.00---42.86------------------------
INTLPZU16287 24.2426.00---22.55------------------------
INTLUSJ16238 96.4599.00---51.40------------------------
INTSSLV15925 19.8218.80---9.91------------------------
INTLVOW15842 103.26111.00---15.34------------------------
INTLDBK15834 7.728.50---38.79------------------------
INTLPZU15800 19.7621.20---27.02------------------------
INTLPGE15784 8.018.60---3.67------------------------
INTLAPL15750 94.77101.70---224.20------------------------
INTSBND15693 168.62166.40---31.07------------------------
INTLHSC15685 20 121.2421 190.00---27.01------------------------
INTLESX15677 2 760.092 880.00---34.78------------------------
INTSSLV15933 20.6419.60---12.98------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLPZU15941 23.0924.80---23.69------------------------
INTLPKN15958 63.1067.70---46.00------------------------
INTLUSJ16220 98.41101.00---44.89------------------------
INTSGBU16212 1.341.31---17.07------------------------
INTLGBU16196 1.121.14---63.75------------------------
INTLGBU16188 1.161.18---50.85------------------------
INTLNKX16170 15 290.6615 790.00---151.90------------------------
INTLBMW15990 66.2971.20---8.08------------------------
INTLDBK15982 7.047.80---41.63------------------------
INTLDBK15974 8.409.30---35.93------------------------
INTLPKN15966 60.0964.40---49.00------------------------
INTSPGE15636 14.0012.90---2.42------------------------
RCTLCPS001 /Z18.2019.20---7.75------------------------
RCTSMBK005 835.66785.66---40.57------------------------
RCTLACP001 29.9331.93---21.68------------------------
RCTSGOLD14 ---------8.64------------------------
RCTLGOLD09 ---------6.68------------------------
RCTLGOLD08 ---------12.40------------------------
RCTLGOLD07 ---------16.22------------------------
RCTSSILV15 ---------5.17------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
RCTSSILV14 ---------3.70------------------------
RCTSSILV13 ---------1.49------------------------
RCTLSILV09 ---------0.70------------------------
RCTLSILV08 ---------1.46------------------------
RCTLSILV07 ---------2.60------------------------
RCTLPEO001 110.25116.25---3.15------------------------
RCTLPGN002 3.753.95---2.97------------------------
RCTLGOLD06 1 023.801 048.80---87.60------------------------
RCTLPGN005 3.103.50---3.56------------------------
RCTLWIG003 1 549.601 649.60---8.27------------------------
RCTLWIG001 1 305.111 385.11---10.71------------------------
RCTLPZU002 19.6720.92---27.12------------------------
RCTLKAO002 1 739.091 839.09---8.76------------------------
RCTLKAO001 1 524.971 624.97---17.02------------------------
RCTSKGH015 180.28170.28---6.65------------------------
RCTSKGH020 217.79207.79---10.40------------------------
RCTSSUG010 29.4627.46---5.18------------------------
RCTSCOCO03 ---------22.44------------------------
RCTSCOCO02 ---------18.75------------------------
RCTLCOCO01 ---------10.17------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
RCTSSUGA09 24.50------3.33------------------------
RCTSSUGA08 23.50------2.96------------------------
RCTSSUGA07 22.50------2.59------------------------
RCTLSUGA04 /Z15.00------0.40------------------------
RCTSCORN09 ---------3.73------------------------
RCTSCORN08 ---------2.99------------------------
RCTSCORN07 ---------2.25------------------------
RCTLCORN04 ---------3.74------------------------
RCTLCORN03 ---------2.99------------------------
RCTLCORN02 ---------2.24------------------------
INTLNKX01826 13 301.7213 740.00---218.00------------------------
INTSKGH00711 152.45137.30---38.82------------------------
INTSGLD00638 1 430.921 390.00---65.70------------------------
INTLBND00497 135.05136.80---109.50------------------------
INTLDOW00380 13 246.6613 670.00---292.50------------------------
INTLDOW00372 14 028.9914 470.00---263.40------------------------
INTLNKX00323 11 435.4111 810.00---280.10------------------------
INTLNKX00315 12 372.4412 780.00---248.90------------------------
INTLESX00307 2 228.322 330.00---56.90------------------------
INTLDAX00281 8 327.498 560.00---180.30------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLNOK00208 1.191.40---19.31------------------------
INTLNOK00190 1.411.60---18.40------------------------
INTLDAX00752 7 992.008 220.00---194.30------------------------
INTLESX00778 2 096.072 190.00---62.45------------------------
INTLESX01818 2 358.842 460.00---51.50------------------------
INTLDAX01800 8 656.268 900.00---166.60------------------------
INTLNOK01701 1.641.80---17.43------------------------
INTSBCO01503 130.32123.90---284.20------------------------
INTSEUC01271 1.211.19---47.74------------------------
INTSEUC01115 1.181.12---34.12------------------------
INTSEUC01107 1.141.12---21.00------------------------
INTLNOK00968 0.991.10---20.13------------------------
INTLDOW00877 12 506.6412 910.00---320.00------------------------
INTLHSC00828 16 790.1117 700.00---42.91------------------------
INTLNKX00794 10 560.5510 910.00---309.10------------------------
INTLBND00059 138.92140.70---93.30------------------------
RCTLCOCO05 ---------18.21------------------------
RCTLCOCO04 ---------21.93------------------------
RCTSWHT009 ---------10.06------------------------
RCTSWHT008 ---------8.22------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
RCTSWHT007 ---------6.37------------------------
RCTLWHT002 ---------3.82------------------------
RCTLWHT004 ---------5.70------------------------
RCTLWHT003 ---------7.58------------------------
RCTSCOFF002 ---------3.86------------------------
RCTSCOFF001 ---------3.12------------------------
RCTLCOFF002 ---------0.57------------------------
RCTLCOFF001 ---------1.32------------------------
Total295 2411 499.83
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