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.)
INTLDAX17798 11 342.4111 570.0016:46:3727.33---25.5017.4425.5019.04-30.3312 593252.14
INTLW2017426 1 921.571 980.0013:11:493.35---3.092.923.162.92-12.8442 481131.07
INTSDAX17616 12 383.2512 160.0015:31:4217.91---20.5319.9028.6626.5448.195 348129.56
INTLDAX17178 10 905.7711 110.0013:05:4846.12---44.1037.5944.1037.59-18.501 67069.23
INTLGLD09621 1 048.581 080.0014:45:5781.70---84.5083.8586.6586.656.0673362.36
INTSW2009217 2 373.872 300.0016:47:511.25---1.451.401.761.6834.4039 24161.74
INTLKGH17871 111.01122.0016:44:1522.11---20.8017.5020.8020.10-9.093 16860.44
RCTLGOLD06 ------15:41:3396.80---99.4099.40101.5099.502.7952251.89
INTSKGH00711 153.23138.0016:44:0820.50---21.3420.4925.4422.509.761 96445.16
INTSDOW16485 21 909.6021 350.0016:18:1945.87---45.9945.9948.7548.004.6490242.29
INTSBCO11676 62.0559.0016:49:4419.68---22.7322.2923.6422.9616.671 83641.76
INTLGLD12831 1 090.291 120.0015:27:0464.75---67.2566.7569.1569.156.8061041.62
INTLUSD13607 3.743.8109:53:1132.37---33.4233.4233.4233.423.241 19239.84
INTLW2017772 2 042.792 110.0016:45:522.13---2.101.622.101.78-16.4320 40537.17
INTLPKN17947 79.4785.5016:02:3016.73---16.1415.3816.1415.58-6.872 10533.16
INTSPKN17335 109.40101.3015:19:0413.50---13.6713.6715.0814.658.522 05529.33
INTSPKO02741 43.7940.5012:24:208.73---9.369.369.369.367.223 00028.08
INTLSLV13706 14.9315.7014:22:2713.17---14.0014.0014.0014.006.302 00028.00
INTLBCO16923 51.4954.1009:06:0823.94---20.2020.2020.2020.20-15.621 37527.77
INTSW2002808 2 643.132 560.0013:47:243.94---4.134.134.464.4613.206 18126.86
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLGLD09746 1 006.431 040.0014:07:4098.80---101.70101.70103.20103.204.4525025.65
INTLPEO16402 93.44100.2013:02:2551.40---47.7747.7747.7747.77-7.0650023.89
INTLBCO16857 49.7652.2014:17:4430.97---28.1627.6428.1627.66-10.6981022.70
INTSDAX07757 12 631.9812 280.0016:49:5228.61---31.7231.7239.2937.0029.3360021.47
INTLW2017764 2 068.332 130.0016:43:371.88---1.721.381.721.52-19.1514 00021.43
INTLDAX17418 11 121.9411 330.0015:36:3936.82---34.3027.7634.3027.76-24.6174721.43
INTSBCO11353 64.8861.6015:30:3031.18---33.8633.8635.6535.6514.3461020.69
INTLW2017699 1 993.202 050.0016:47:272.63---2.532.212.532.26-14.078 64720.69
INTLPKO15446 22.6524.3013:06:4612.53---12.0011.5112.0011.55-7.821 65019.18
INTSUSD17665 4.234.1511:00:2916.89---16.7616.7616.7616.76-0.771 00016.76
INTSDAX07955 13 139.8112 770.0013:46:1450.45---53.2053.2059.8559.8518.6330016.63
INTLKGH17533 100.71110.5016:40:3332.42---31.2529.2531.2530.50-5.9252615.84
INTLPKO17889 28.9131.1014:17:566.27---5.755.065.755.06-19.302 87315.28
INTLGLD11726 965.981 000.0011:55:03115.30---119.00119.00119.00119.003.2112514.88
INTLDBK17343 15.5317.1012:44:0113.30---13.5311.4113.5311.41-14.211 06613.37
INTSPZU09258 42.4339.2913:12:314.98---5.315.245.445.428.842 50013.36
INTSSPX17855 2 598.022 522.0015:36:519.71---9.749.7010.0410.043.401 30012.91
INTLKGH17293 82.9091.0016:35:5550.20---47.2145.4148.2648.26-3.8625011.85
INTLSLV17681 15.5316.3014:44:1610.74---11.4111.4111.5511.557.541 01511.65
INTLPGE15628 8.419.1014:01:393.51---3.423.243.423.24-7.693 37011.41
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLKGH16741 75.2382.5016:37:4157.90---54.0054.0055.8055.80-3.6320010.94
INTLPEO17319 114.58122.8015:33:5930.26---27.2026.5827.2026.58-12.1637010.00
INTLSLV12054 12.2412.9014:08:3924.11---24.6824.6825.0125.013.734009.94
INTLBND00497 137.14138.9009:05:00121.70---123.70123.70123.70123.701.64809.90
INTLDAX01800 8 587.248 830.0010:04:46145.90---143.00143.00143.00143.00-1.99608.58
INTLW2012484 1 383.071 430.0016:47:598.72---8.418.228.418.35-4.241 0008.33
INTSW2005884 2 786.802 700.0009:05:005.38---5.455.455.455.451.301 5008.18
INTSDBK17566 25.6223.1016:07:2830.59---32.7832.0332.7832.034.712437.88
INTSPKO02980 46.9043.4015:15:5811.84---12.7012.7013.0113.019.886007.71
INTSW2000745 2 559.312 480.0016:02:333.10---3.583.443.583.4410.972 2007.69
INTLPZU16568 25.1327.0012:38:2412.51---12.3012.0012.3012.00-4.086007.29
INTLNAG13185 2.332.6015:33:571.87---1.911.651.911.65-11.764 1006.93
INTLKGH12393 42.5546.7010:18:1990.55---88.9088.9088.9088.90-1.82766.76
INTLPGE17277 8.919.6015:45:233.01---2.702.702.722.72-9.632 4306.59
INTLPGE16725 7.438.0013:26:234.49---4.264.264.264.26-5.121 5006.39
INTSW2008748 2 424.012 350.0015:48:351.74---1.921.922.242.2127.012 7205.98
INTLPGE17863 9.4510.2016:22:122.47---2.222.222.252.25-8.912 5005.59
INTLW2017905 2 093.622 160.0016:43:541.63---1.431.151.431.21-25.774 5005.49
INTSEUD17210 1.121.1016:32:2624.11---24.3023.7724.4524.451.412175.22
INTSW2000737 2 475.312 400.0009:40:212.26---2.502.502.502.5010.622 0005.00
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSPGE15636 14.0813.0009:59:042.25---2.272.272.272.270.892 0004.54
INTLSLV13227 14.3515.1016:36:0215.51---16.2016.2016.3416.345.352694.36
INTLPEO12658 98.39105.5012:38:2546.46---42.8042.8042.8042.80-7.881004.28
INTSSLV02584 22.5421.4014:12:5118.00---17.5117.3817.5117.38-3.442434.24
INTSADS15339 174.03161.3014:40:408.96---9.949.929.949.9210.714003.97
INTSPKO05447 40.6737.6009:22:115.61---6.056.056.056.057.846003.63
INTSSLV15925 19.9418.9013:59:197.45---7.006.667.006.66-10.604933.40
INTSNDX17202 5 512.365 360.0016:08:107.65---8.858.559.028.5511.763603.21
INTSUSJ17723 118.11115.0016:22:2119.80---21.0721.0721.1921.197.021483.13
INTSNAG08441 5.144.6016:26:079.66---9.719.719.719.710.523203.11
INTLBCO14084 42.8645.0014:45:2259.05---55.7055.0055.7055.00-6.86542.99
INTSBCO09761 73.9670.3015:33:1668.10---71.8571.8571.8571.855.51402.87
INTLKGH16576 71.6678.6014:15:0061.45---57.0057.0057.0057.00-7.24502.85
INTSGLD16634 1 327.701 290.0016:28:2332.79---30.6128.8130.6128.81-12.14952.81
INTSPGN08961 7.376.8015:02:401.29---1.381.381.381.386.982 0002.76
INTLOPL14514 4.074.4013:56:170.76---0.700.690.700.69-9.213 8642.70
INTLDAX14829 9 318.719 490.0012:46:46114.40---106.60106.60106.60106.60-6.82252.67
INTLVOW17368 127.59137.0014:49:026.50---6.335.736.335.73-11.854302.62
INTSW2005892 2 845.562 760.0015:43:205.96---6.406.406.406.407.384002.56
INTLPZU17285 29.0931.2016:29:228.56---8.088.088.088.08-5.613002.42
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLPZU17517 30.5432.8013:49:467.11---6.426.426.476.47-9.003712.39
INTSNDX17640 5 962.005 800.0009:22:2225.93---26.0626.0626.0626.060.50912.37
INTLSLV17756 16.1517.0016:38:118.23---9.109.019.109.019.482602.35
INTLPKO17541 27.5429.6010:34:137.64---7.297.297.297.29-4.583002.19
INTSDOW17434 23 022.1722 430.0016:16:1391.10---93.7593.1093.7593.102.20232.15
INTLW2012112 1 544.691 590.0010:36:427.11---6.976.976.976.97-1.973002.09
INTLW2017780 2 017.572 080.0015:24:312.39---2.211.952.221.95-18.419501.99
INTLBCO16865 47.4649.8010:59:0040.30---37.4637.4637.4637.46-7.05521.95
INTLUSD16535 3.863.9212:55:4521.11---21.1121.1121.1221.120.05921.94
INTSBCO10181 67.8164.4009:05:0043.09---46.1546.1546.1546.157.10421.94
INTLPKO15032 18.5419.9013:53:1116.64---15.5015.5015.5015.50-6.851201.86
INTSUSJ17244 122.95120.0009:53:0037.27---37.0937.0937.0937.09-0.48501.85
INTLPKO16956 23.7925.5013:54:0111.40---10.2510.2510.2510.25-10.091771.81
INTLSPX17830 2 046.342 107.0011:46:1212.88---12.6812.6812.6812.68-1.551301.65
INTSNKX07971 21 479.7520 780.0016:18:0079.75---86.1086.1086.1086.107.96191.64
INTLW2017145 1 829.361 880.0013:00:044.27---3.853.853.853.85-9.843551.37
INTLW2017574 1 969.132 030.0009:22:162.87---2.672.672.672.67-6.975001.33
INTLKGH17525 105.75116.0016:44:5927.37---25.3625.3625.3625.36-7.34501.27
INTSEUR12500 4.674.5809:51:0337.36---36.8836.8836.8836.88-1.28301.11
INTLDAX12864 7 514.987 730.0014:28:10192.00---182.50182.50182.50182.50-4.9561.09
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLADS11635 75.5881.1014:29:3933.54---32.6632.6632.6632.66-2.62321.05
INTLBMW15990 68.7273.8015:26:297.59---6.766.766.766.76-10.941501.01
INTLADS13987 99.44106.7015:50:0723.28---22.4522.4522.5022.50-3.35451.01
INTLVOW13763 97.38105.0013:49:2919.50---18.9518.9518.9518.95-2.82400.76
INTLEUD16493 1.001.0213:33:0024.87---24.0524.0525.4825.482.45310.75
INTLBMW11031 55.6459.7015:42:0213.22---12.5112.5112.5112.51-5.37500.63
INTLDAX16477 10 080.4810 270.0012:17:5081.60---74.1574.1574.1574.15-9.1380.59
INTSESX07872 3 574.663 480.0009:18:5410.27---10.7810.7810.7810.784.97550.59
INTSSP517921 2 728.892 647.0016:22:4915.03---15.2015.2015.2015.201.13350.53
INTLPEO17558 120.26129.0009:09:2224.58---23.9023.9023.9023.90-2.77200.48
INTSNDX17632 5 791.175 630.0015:55:1418.98---19.9119.9119.9119.914.90240.48
INTLADS17350 130.28139.8014:52:2210.01---9.089.089.089.08-9.29310.28
INTLPGN17467 4.895.3010:00:541.28---1.281.281.281.280.002000.26
INTLDAX17038 10 693.7810 890.0015:02:3855.25---44.8044.8044.8044.80-18.9140.18
INTLPZU17939 32.0634.5014:53:405.58---5.115.115.115.11-8.42350.18
INTLNDX17814 4 595.514 730.0015:06:0230.18---29.2229.2229.2229.22-3.1850.15
RCTLGOLD09 ------09:05:007.43---7.697.697.697.693.50100.08
INTSDBK10520 30.9427.90---53.45------------------------
INTLVOW11163 74.7084.00---29.26------------------------
INTSVOW10041 203.26188.00---26.51------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSVOW10553 185.00171.00---18.66------------------------
INTSSLV11668 /Z---------4.21------------------------
INTSPEO10025 176.37163.30---32.11------------------------
INTSBCO09944 70.8267.30---55.30------------------------
INTSOPL11650 7.226.60---2.47------------------------
INTSOPL11072 7.977.30---3.22------------------------
INTSBCO09571 77.2673.40---81.50------------------------
INTSNOK08888 7.937.10---13.45------------------------
INTSDBK10306 33.9930.60---66.60------------------------
INTSPGE10108 19.3717.90---7.54------------------------
INTSPZU09100 45.9942.59---8.54------------------------
INTSBMW08896 110.44102.40---10.59------------------------
INTSHSC10439 25 595.0524 450.00---7.83------------------------
INTSVOW08904 245.41227.00---44.65------------------------
INTLBND11098 152.25154.20---56.65------------------------
INTLNDX10629 3 776.143 890.00---63.45------------------------
INTLPGN08953 /Z---------0.52------------------------
INTLADS11155 65.8570.70---37.73------------------------
INTSPGE10991 15.9614.70---4.12------------------------
INTSPKO09118 /Z37.8235.00---2.89------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSVOW09886 223.35207.00---35.16------------------------
INTLADS11338 70.5575.70---35.71------------------------
INTSPGE10827 17.0015.70---5.17------------------------
INTLSLV09647 13.2713.90---19.93------------------------
INTLADS10777 61.4666.00---39.62------------------------
INTSOPL09423 9.678.90---4.91------------------------
INTSBCO09589 80.7576.70---95.70------------------------
INTLBCO10686 /Z---------12.99------------------------
INTSPGN09431 8.067.40---1.98------------------------
INTLVOW11288 /Z---------3.23------------------------
INTSOPL09555 8.788.10---4.03------------------------
INTSW2009308 2 324.632 250.00---0.88------------------------
INTLNDX10868 3 582.683 690.00---71.35------------------------
INTSNOK09159 8.747.80---16.99------------------------
INTLUSD10645 /Z---------10.74------------------------
INTLSLV10652 12.7413.40---22.06------------------------
INTLVOW11171 69.4678.00---31.51------------------------
INTLSLV10942 /Z---------3.01------------------------
INTLDBK11312 /Z---------10.22------------------------
INTSOPL09274 10.189.40---5.43------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLKGH11429 /Z---------8.75------------------------
INTSPGE10272 18.1516.80---6.32------------------------
INTLDAX11221 /Z---------15.00------------------------
INTLKGH11262 /Z---------8.27------------------------
INTLPKN06346 41.6344.70---54.55------------------------
INTSHSC05926 27 279.1126 050.00---16.66------------------------
INTLUSD05850 3.483.54---59.10------------------------
INTLPKN05835 37.4740.20---58.70------------------------
INTSEUD05694 1.301.28---98.45------------------------
INTLUSD05611 3.383.44---69.15------------------------
INTLBND05595 148.47150.40---72.90------------------------
INTLADS05538 46.0849.50---46.24------------------------
INTLADS05520 49.7553.40---44.66------------------------
INTLPKN05496 35.5538.10---60.65------------------------
INTSGLD05942 /Z---------23.05------------------------
INTSPGE05959 24.9923.10---13.16------------------------
INTSPZU06338 53.6549.69---16.21------------------------
INTLUSD06304 3.583.64---48.69------------------------
INTSOPL06254 11.2610.40---6.51------------------------
INTLADS06221 42.6645.80---47.71------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLUSD06098 3.533.59---53.90------------------------
INTSEUD06080 1.271.24---85.30------------------------
INTSGOG06023 /Z---------9.17------------------------
INTSPZU06015 49.8146.13---12.37------------------------
INTSOPL05967 13.6312.60---8.87------------------------
INTLNKX05413 14 271.8514 750.00---181.60------------------------
INTSBCO05322 144.07136.90---353.00------------------------
INTLAPL05264 66.1271.00---291.50------------------------
INTSNAG04291 7.606.80---19.67------------------------
INTLPGN04200 3.684.00---2.48------------------------
INTLPKN04119 31.8034.10---64.40------------------------
INTLPKN04101 33.7136.20---62.50------------------------
INTSNAG04085 6.986.20---17.14------------------------
INTSDBK03897 40.9436.90---96.50------------------------
INTLBMW03814 60.0564.50---11.33------------------------
INTLUSD03772 3.283.34---79.00------------------------
INTSEUD03764 1.371.34---125.60------------------------
INTSNAG04606 8.167.30---21.95------------------------
INTLPGN04713 3.393.70---2.78------------------------
INTLAPL05256 74.0379.50---259.40------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLAPL05249 82.8188.90---223.70------------------------
INTSPGE05215 23.5321.70---11.70------------------------
INTLUSD05041 3.233.29---83.90------------------------
INTSEUD05033 1.401.38---139.50------------------------
INTLBND05025 144.70146.60---89.15------------------------
INTLPGN04978 3.984.30---2.19------------------------
INTLGOG04895 417.06448.00---169.40------------------------
INTLGOG04887 463.55497.00---150.50------------------------
INTLUSD03731 3.333.39---74.10------------------------
INTLNOK08862 2.883.20---8.45------------------------
INTSVOW08144 269.63250.00---55.05------------------------
INTSBMW08136 133.13123.40---20.36------------------------
INTSESX08110 3 765.763 660.00---18.49------------------------
INTSAPL08011 176.39163.30---164.20------------------------
INTSBND07989 /Z---------11.11------------------------
INTSAPL07849 159.94148.10---96.90------------------------
INTLADS07807 57.3561.60---41.39------------------------
INTSBMW07799 121.64112.70---15.41------------------------
INTLEUC07732 1.041.06---10.78------------------------
INTSDAX08193 13 668.0513 290.00---73.20------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSVOW08334 294.37272.00---65.70------------------------
INTLNOK08854 3.193.60---7.08------------------------
INTLEUR08615 4.144.21---16.35------------------------
INTSHSC08524 30 856.2329 450.00---35.40------------------------
INTSHSC08516 29 019.8927 710.00---25.78------------------------
INTSNKX08482 23 021.5722 270.00---135.30------------------------
INTSESX08474 3 965.943 860.00---27.11------------------------
INTLPGN08375 /Z---------0.45------------------------
INTLPKN08367 51.2455.00---44.96------------------------
INTSDAX08342 14 217.5313 820.00---96.85------------------------
INTLPKN07724 48.6652.20---47.54------------------------
INTLEUC07617 0.950.97---47.05------------------------
INTLADS07393 53.4257.40---43.08------------------------
INTSBCO06890 84.8880.70---112.50------------------------
INTSBCO06825 88.4884.10---127.10------------------------
INTSBCO06700 100.4395.50---175.70------------------------
INTSBCO06692 96.2591.50---158.70------------------------
INTLUSD05702 3.433.49---64.15------------------------
INTSBCO06684 92.2687.70---142.50------------------------
INTSPGE06593 22.0520.40---10.23------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSPGE09381 20.6719.10---8.84------------------------
INTSEUD06544 1.241.21---72.45------------------------
INTLPKN06932 43.8547.00---52.35------------------------
INTLGOG06940 375.10403.00---186.40------------------------
INTSEUC07260 1.121.10---22.85------------------------
INTLEUC07229 0.981.00---35.14------------------------
INTLEUC07211 1.011.03---22.90------------------------
INTLUSD07179 3.693.75---37.85------------------------
INTSEUD07138 1.211.18---59.95------------------------
INTSEUD07120 1.181.15---47.68------------------------
INTSNAG07104 5.975.30---13.02------------------------
INTSNAG07096 5.534.90---11.25------------------------
INTLPKN07013 46.2049.60---50.00------------------------
INTLPKN06353 39.4942.40---56.70------------------------
INTLPEO16972 109.15117.00---35.70------------------------
INTLPKN16758 68.6973.70---27.51------------------------
INTSUSD16709 4.424.34---36.38------------------------
INTLEUD16683 0.970.99---35.07------------------------
INTSUSD16675 4.364.28---29.79------------------------
INTLBCO16659 45.2847.50---49.19------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSSLV16642 19.1518.20---3.97------------------------
INTLBMW16600 73.5378.90---5.53------------------------
INTLDBK16592 11.8413.10---29.16------------------------
INTLW2016766 1 720.601 770.00---5.36------------------------
INTLW2016774 1 699.351 750.00---5.57------------------------
INTLDOW16790 17 061.2117 590.00---152.40------------------------
INTLKGH16949 78.9786.60---54.15------------------------
INTLPZU16931 26.3928.30---11.25------------------------
INTSUSJ16915 125.45123.00---46.26------------------------
INTLUSJ16907 106.24109.00---23.60------------------------
INTLADS16832 121.78130.70---13.67------------------------
INTLDBK16824 12.6814.00---25.57------------------------
INTLDAX16816 10 280.3110 470.00---73.05------------------------
INTLW2016808 1 741.631 790.00---5.15------------------------
INTLKGH16584 64.9971.30---68.15------------------------
INTLUSJ16543 102.12105.00---38.47------------------------
INTLNKX16170 15 269.1415 780.00---145.60------------------------
INTSEUD16097 1.151.12---35.78------------------------
INTLEUR16089 4.084.15---22.68------------------------
INTSADS16071 189.74175.90---15.73------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLDBK15982 8.989.90---41.45------------------------
INTLDBK15974 10.3411.40---35.62------------------------
INTLPKN15966 59.3663.70---36.84------------------------
INTLPKN15958 62.3366.80---33.87------------------------
INTLGBU16188 1.151.17---42.65------------------------
INTLGBU16196 1.111.14---56.60------------------------
INTSGBU16204 1.301.28---20.93------------------------
INTLUSJ16360 100.12103.00---45.68------------------------
INTSGBU16352 1.381.36---53.20------------------------
INTLGBU16329 1.081.10---70.30------------------------
INTLPKN16303 65.4370.20---30.77------------------------
INTLPZU16287 23.9425.70---13.71------------------------
INTLUSJ16238 96.2099.00---59.80------------------------
INTLUSJ16220 98.16101.00---52.75------------------------
INTSGBU16212 1.341.32---36.82------------------------
INTLPZU15941 22.8124.50---14.84------------------------
INTLDBK16980 13.5714.90---21.75------------------------
INTSNAG17962 4.153.74---5.64------------------------
INTSNDX17624 5 663.515 510.00---13.80------------------------
INTSDAX17608 12 138.1611 910.00---9.85------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLW2017582 1 944.812 000.00---3.11------------------------
INTSUSJ17509 120.51118.00---28.46------------------------
INTSUSD17483 4.294.21---23.27------------------------
INTSNAG17970 4.624.16---7.55------------------------
INTLEUD17475 0.950.97---45.10------------------------
INTLKGH17459 91.37100.20---41.75------------------------
INTSEUR17657 4.534.45---23.47------------------------
INTLGBU17673 1.181.21---28.75------------------------
INTSEUR17707 4.474.38---16.70------------------------
INTSBMW17954 100.5292.90---6.32------------------------
INTSW2017913 2 295.692 220.00---1.06------------------------
INTLPKN17897 75.7081.30---20.50------------------------
INTLSPX17848 1 943.982 002.00---17.04------------------------
INTLSPX17822 2 154.092 218.00---8.50------------------------
INTLDOW17806 17 922.5618 450.00---117.40------------------------
INTLUSD17749 3.913.99---15.33------------------------
INTLEUR17731 4.024.09---28.91------------------------
INTLKGH17442 95.95105.30---37.18------------------------
INTLW2017400 1 851.751 910.00---4.05------------------------
INTSUSJ17095 127.97125.00---55.35------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLUSJ17087 108.36111.00---15.97------------------------
INTSUSD17079 4.494.41---42.98------------------------
INTLNKX17061 16 337.3916 890.00---107.10------------------------
INTLESX17053 2 934.723 030.00---17.59------------------------
INTLDAX17046 10 484.1010 680.00---64.25------------------------
INTLW2017020 1 762.921 820.00---4.93------------------------
INTLW2017012 1 784.961 840.00---4.71------------------------
INTLPZU17103 27.7129.70---9.94------------------------
INTLPKN17111 72.1277.30---24.08------------------------
INTLDBK17129 14.5116.00---17.67------------------------
INTLW2017392 1 874.901 930.00---3.81------------------------
INTLW2017384 1 898.351 950.00---3.57------------------------
INTLPGN17376 4.574.90---1.60------------------------
INTLPKO17301 26.2328.20---8.95------------------------
INTSPKN17269 /Z102.2794.60---7.85------------------------
INTLNDX17194 4 377.594 510.00---39.03------------------------
INTLW2017152 1 806.771 860.00---4.49------------------------
INTLVOW17137 111.45120.00---13.44------------------------
INTLPGN17004 4.264.60---1.91------------------------
INTLNAG13433 2.582.84---1.13------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLBCO12963 36.6438.50---84.30------------------------
INTLSLV12955 13.8014.50---17.75------------------------
INTSBND12922 169.16166.90---16.73------------------------
INTLNDX12906 3 400.153 510.00---78.75------------------------
INTLHSC12898 13 794.1814 530.00---54.55------------------------
INTLDAX12872 7 243.717 450.00---203.70------------------------
INTLNAG12849 2.462.80---1.43------------------------
INTLVOW12807 79.9386.00---27.01------------------------
INTLPKN13060 53.8757.80---42.33------------------------
INTLADS13086 80.9686.90---31.23------------------------
INTLVOW13094 91.5299.00---22.02------------------------
INTLNDX13425 3 967.254 090.00---55.70------------------------
INTLADS13409 86.7193.10---28.76------------------------
INTLBCO13334 41.4043.50---64.95------------------------
INTLDAX13300 9 137.659 400.00---122.20------------------------
INTLBCO13243 38.1540.10---78.15------------------------
INTLBCO13235 39.7441.70---71.70------------------------
INTLDAX13169 7 068.517 270.00---211.30------------------------
INTLDAX13136 8 928.139 180.00---131.30------------------------
INTLVOW12799 85.5492.00---24.59------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLPKO12781 19.5221.00---15.67------------------------
INTLKGH12385 44.8649.20---88.25------------------------
INTLW2012328 1 512.131 560.00---7.44------------------------
INTLKGH12203 47.2951.90---85.85------------------------
INTLW2012104 1 610.131 660.00---6.43------------------------
INTSUSD11965 /Z---------14.25------------------------
INTSEUR11957 /Z---------15.81------------------------
INTLW2011916 /Z---------0.69------------------------
INTLGOG11858 616.62662.00---87.80------------------------
INTLPKO12401 20.5522.10---14.64------------------------
INTLPEO12419 103.97111.50---40.87------------------------
INTLW2012450 1 450.171 490.00---8.05------------------------
INTLKGH12773 49.7054.60---83.40------------------------
INTLBCO12674 35.8837.70---87.40------------------------
INTLHSC12625 14 726.5615 510.00---49.67------------------------
INTLBCO12567 31.9133.50---103.50------------------------
INTLBCO12559 33.2134.90---98.20------------------------
INTLBCO12542 26.3927.70---125.90------------------------
INTSEUR12534 4.804.71---50.60------------------------
INTSW2012468 /Z---------0.76------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLKGH11767 /Z---------6.25------------------------
INTLDOW13482 16 243.4516 750.00---185.60------------------------
INTSSLV15933 20.7819.70---10.83------------------------
INTLPZU15610 20.5522.10---17.09------------------------
INTLUSD15602 3.803.87---26.76------------------------
INTLNDX15297 4 169.654 300.00---47.48------------------------
INTLHSC15289 18 920.0519 900.00---27.70------------------------
INTSSLV15222 21.6420.50---14.34------------------------
INTLBMW15149 64.2469.00---9.52------------------------
INTLPKN15131 56.5560.70---39.64------------------------
INTLPKO15123 21.5723.20---13.61------------------------
INTLESX15677 2 795.012 880.00---23.60------------------------
INTLHSC15685 20 072.2621 110.00---21.66------------------------
INTSBND15693 173.39171.10---34.94------------------------
INTSGLD15917 1 382.801 340.00---55.20------------------------
INTSPGN15859 6.716.20---0.64------------------------
INTLVOW15842 104.18112.00---16.57------------------------
INTLDBK15834 9.6610.70---38.55------------------------
INTLPZU15800 19.5221.00---18.12------------------------
INTLPGE15784 7.918.50---4.01------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLAPL15750 94.23101.20---174.80------------------------
INTSBND15701 167.51165.30---9.82------------------------
INTLDAX15099 9 690.729 870.00---98.40------------------------
INTLDAX15081 9 884.5410 070.00---90.05------------------------
INTLW2014639 1 630.101 680.00---6.26------------------------
INTLW2014621 1 650.761 700.00---6.05------------------------
INTSEUR14589 4.604.51---30.32------------------------
INTLHSC14472 17 837.0818 770.00---33.37------------------------
INTLBND14357 157.16159.20---35.53------------------------
INTSPGE14142 14.9913.80---3.16------------------------
INTLOPL14001 /Z4.384.70---0.45------------------------
INTLBCO13854 43.1945.40---57.65------------------------
INTLPZU14712 21.7223.30---15.92------------------------
INTLKGH14720 52.2457.30---80.85------------------------
INTLBMW14779 51.7555.60---14.90------------------------
INTLKGH15024 61.9167.90---71.20------------------------
INTLDAX15016 9 502.359 680.00---106.50------------------------
INTLW2015008 1 678.771 730.00---5.77------------------------
INTSGLD14936 1 558.261 510.00---126.50------------------------
INTLADS14902 113.83122.20---17.09------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLKGH14860 54.9160.30---78.20------------------------
INTLKGH14852 57.7263.30---75.40------------------------
INTLADS14787 106.39114.20---20.29------------------------
INTLADS13532 92.8699.70---26.11------------------------
RCTLFBO0615 ---------31.78------------------------
RCTSMBK005 ---------41.12------------------------
RCTSMBK004 ---------31.27------------------------
RCTSBZW004 ---------7.78------------------------
RCTLACP001 ---------23.91------------------------
RCTLSILV08 ---------2.03------------------------
RCTLSILV07 ---------3.27------------------------
RCTLSILV09 ---------1.21------------------------
RCTSSILV13 ---------1.26------------------------
RCTSSILV14 ---------3.68------------------------
RCTSGOLD15 ---------13.94------------------------
RCTSGOLD14 ---------9.90------------------------
RCTSGOLD13 ---------5.86------------------------
RCTLGOLD08 ---------13.63------------------------
RCTLGOLD07 ---------17.75------------------------
RCTSSILV15 ---------5.30------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
RCTLPEO001 ---------3.57------------------------
RCTLPGN002 ---------2.47------------------------
RCTLPZU002 ---------18.19------------------------
RCTLWIG001 ---------9.82------------------------
RCTLPGN005 ---------3.04------------------------
RCTLWIG003 ---------7.40------------------------
RCTLCPS001 ---------5.89------------------------
RCTSSUG010 ---------3.82------------------------
RCTSKGH020 ---------8.59------------------------
RCTLKAO002 ---------12.06------------------------
RCTLKAO001 ---------20.73------------------------
RCTSW20014 ---------2.20------------------------
RCTSKGH015 ---------4.82------------------------
RCTSCOCO03 ---------19.11------------------------
RCTSCOCO02 ---------15.09------------------------
RCTSCOCO01 ---------11.06------------------------
RCTLCOCO02 ---------9.53------------------------
RCTLCOCO01 ---------17.54------------------------
RCTSCORN09 ---------3.68------------------------
RCTSCORN08 ---------2.87------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
RCTSCORN07 ---------2.06------------------------
RCTLCORN04 ---------4.63------------------------
RCTLCORN03 ---------3.82------------------------
RCTLCORN02 ---------3.00------------------------
INTSDBK03426 37.3533.60---81.05------------------------
INTSSLV02345 25.4324.20---29.76------------------------
INTSSLV02279 24.4623.20---25.80------------------------
INTSRDX02113 1 642.071 530.00---11.38------------------------
INTLESX02097 2 533.662 610.00---34.85------------------------
INTLNKX01826 13 297.6813 750.00---216.70------------------------
INTLESX01818 2 396.952 470.00---40.72------------------------
INTLNOK01701 1.772.00---13.22------------------------
INTLPGE01537 /Z---------0.95------------------------
INTSBCO01503 130.60124.10---298.30------------------------
INTSEUC01271 1.231.20---65.30------------------------
INTSSLV02352 26.4425.10---33.87------------------------
INTSBCO02378 138.08131.30---328.70------------------------
INTLNOK02485 2.592.90---9.68------------------------
INTLDOW03251 14 754.8215 220.00---246.10------------------------
INTSW2003194 2 729.032 650.00---4.80------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLNAG03178 /Z---------0.90------------------------
INTLNAG03160 /Z---------1.18------------------------
INTSPEO02998 205.43190.20---61.15------------------------
INTSPEO02766 190.26176.20---46.00------------------------
INTSEUD02683 1.331.31---112.00------------------------
INTSSLV02592 23.4822.30---21.82------------------------
INTLNOK02501 2.012.30---12.16------------------------
INTLNOK02493 2.282.60---10.99------------------------
INTSEUC01115 1.191.12---50.75------------------------
INTSEUC01107 1.161.12---36.78------------------------
INTSGLD01057 1 498.091 450.00---102.10------------------------
INTLDAX00281 8 261.098 500.00---159.90------------------------
INTLNOK00208 1.321.50---15.14------------------------
INTLNOK00190 1.541.70---14.20------------------------
INTLBND00059 140.98142.80---105.10------------------------
INTLESX00307 2 267.482 340.00---46.29------------------------
INTLNKX00315 12 376.5712 800.00---249.90------------------------
INTLNKX00323 11 447.7611 840.00---283.40------------------------
INTLNOK00968 1.131.30---15.97------------------------
INTLDOW00877 12 477.1112 880.00---338.70------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLHSC00828 16 771.6417 650.00---38.96------------------------
INTLNKX00794 10 580.5910 940.00---314.70------------------------
INTLESX00778 2 136.282 210.00---51.90------------------------
INTLDAX00752 7 928.278 150.00---174.30------------------------
INTSGLD00638 1 440.071 390.00---78.45------------------------
INTLDOW00380 13 208.8013 630.00---308.90------------------------
INTLDOW00372 13 982.3314 420.00---277.50------------------------
RCTSCOFF001 ---------2.60------------------------
RCTLCOFF002 ---------1.65------------------------
RCTLCOFF001 ---------2.48------------------------
RCTSCOFF002 ---------3.43------------------------
RCTSWHT009 ---------9.61------------------------
RCTSWHT008 ---------7.58------------------------
RCTSWHT007 ---------5.56------------------------
RCTLWHT002 ---------5.77------------------------
RCTLWHT004 ---------7.81------------------------
RCTLWHT003 ---------9.85------------------------
Total235 7001 851.36
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