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.)
INTLEUR17731 4.044.1009:39:5323.29---22.5522.5522.5522.55-3.182 00045.10
INTSW2008748 2 419.912 350.0009:21:001.92---2.222.222.232.2316.1512 00026.69
INTLSLV17681 15.5916.4009:05:008.56---9.149.149.149.146.782 48222.69
INTLBND00497 134.26136.0009:26:20110.70---113.30113.30113.30113.302.3520022.66
INTSDAX07757 12 590.2512 240.0010:03:0022.25---27.0026.6027.4127.4123.1962116.59
INTLW2017780 2 026.162 080.0009:24:262.10---1.781.751.781.75-16.676 19010.98
INTLUSD07179 3.703.7709:36:4724.75---22.2022.1022.2022.10-10.714509.96
INTSESX08110 3 749.723 650.0009:27:2313.21---14.1214.1214.1214.126.896008.47
INTLW2017905 2 102.542 160.0010:19:531.34---1.021.021.081.08-19.407 8978.16
INTLUSD15602 3.813.8809:46:2713.62---11.3710.9611.3710.96-19.536156.89
INTSNDX17632 5 774.625 610.0010:08:3115.39---18.0017.9018.0017.9016.313776.78
INTLUSD13607 3.763.8209:34:1419.25---17.2016.7017.2016.70-13.254006.73
INTLGLD12831 1 094.381 130.0010:05:2361.20---64.1064.1064.6564.204.901036.63
INTSSPX17855 2 586.432 518.0009:41:349.23---10.1510.1510.2710.2711.276206.34
INTLSPX17830 2 049.182 109.0009:13:4812.18---11.0811.0811.1111.11-8.784204.66
INTSDBK03897 38.9635.0009:40:46100.10---101.00101.00101.00101.000.90414.14
INTSKGH00711 152.97137.8009:56:3033.16---35.9335.2835.9335.286.391134.04
INTLDOW17806 17 958.8318 470.0009:59:01108.90---98.9598.9598.9598.95-9.14403.96
INTSW2003194 2 724.422 640.0009:37:374.97---5.215.215.215.214.837053.67
INTLDBK15982 7.167.9009:58:0136.05---34.8734.8734.8734.87-3.271003.49
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLNAG13185 2.402.7009:05:032.98---3.203.203.203.207.381 0003.20
INTSW2000737 2 471.122 400.0010:04:562.44---2.722.722.752.7311.891 1243.08
RCTLCOFF001 ------09:05:001.80---1.811.811.811.810.561 5542.81
INTSPGE15636 14.0513.0010:04:122.39---2.452.452.452.452.511 0002.45
INTLNKX17061 16 386.7516 920.0010:18:35101.80---91.2591.2591.2591.25-10.36252.28
INTSUSJ17244 122.65120.0009:32:4441.58---44.3044.3044.3044.306.54502.21
INTSW2002808 2 638.662 560.0009:05:004.12---4.374.374.374.376.075002.19
INTSEUR17707 4.464.3809:27:4919.72---19.9319.9319.9319.931.061001.99
INTLBCO16659 45.5647.8009:07:3320.80---19.7719.6219.7719.62-5.671001.97
INTLDAX17798 11 373.2911 580.0009:50:0330.30---24.6024.6024.6024.60-18.81801.97
INTSW2000745 2 554.982 480.0009:25:503.28---3.613.613.613.6110.065001.80
INTLBCO13334 41.6843.8009:16:5736.13---34.7534.7534.7534.75-3.82501.74
INTLNAG18036 1.892.0809:58:085.02---5.155.155.155.152.593351.73
INTLKGH17533 101.14110.9009:37:0819.16---16.4716.4716.7616.76-12.531011.68
INTLW2017764 2 077.152 140.0009:11:051.59---1.301.301.301.30-18.241 0001.30
INTLGBU17673 1.191.2110:00:1624.90---27.5227.5227.5227.5210.52401.10
INTLGLD09746 1 010.211 040.0009:08:1294.40---97.8097.8097.8097.803.60111.08
INTSPZU09258 42.3539.2209:05:006.60---7.237.237.237.239.551360.98
INTLPZU17939 32.2034.5009:05:003.73---3.153.153.153.15-15.551500.47
INTSDOW16485 21 823.3521 230.0009:08:1745.09---52.4052.4052.4052.4016.2130.16
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLBND14357 154.34156.3009:13:1125.09---27.5427.5427.5427.549.7640.11
INTLPKN08367 51.4655.20---53.95------------------------
INTSBCO09571 77.1873.30---104.50------------------------
INTSBCO09589 80.6676.70---118.30------------------------
INTSOPL09274 10.169.40---5.44------------------------
INTLGLD09621 1 052.511 090.00---77.70------------------------
INTSVOW08144 268.74249.00---56.95------------------------
INTSBCO09944 70.7567.20---79.10------------------------
INTLSLV09647 13.3214.00---17.50------------------------
INTSDAX08193 13 622.9013 250.00---66.30------------------------
INTSVOW09886 222.61206.00---37.24------------------------
INTSVOW08334 293.40272.00---67.45------------------------
INTSBCO09761 73.8970.20---91.50------------------------
INTSDAX08342 14 170.5613 780.00---89.65------------------------
INTSOPL09555 8.778.10---4.05------------------------
INTLPGN08375 /Z---------0.45------------------------
INTSNAG08441 5.194.60---8.13------------------------
INTSVOW08904 244.60226.00---46.63------------------------
INTSBMW08896 110.08102.10---11.40------------------------
INTSNOK08888 7.907.10---12.55------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLPGN08953 /Z---------0.52------------------------
INTLNOK08862 2.883.20---9.03------------------------
INTLNOK08854 3.203.60---7.67------------------------
INTLEUR08615 4.164.23---10.67------------------------
INTSHSC08524 /Z30 744.8629 300.00---32.32------------------------
INTSPGN09431 8.057.40---2.04------------------------
INTSHSC08516 /Z28 913.7327 550.00---23.02------------------------
INTSPZU09100 45.9142.52---10.16------------------------
INTSNOK09159 8.727.80---16.04------------------------
INTSW2009217 /Z---------0.77------------------------
INTSNKX08482 22 952.4322 200.00---133.20------------------------
INTSPGE09381 20.6419.10---8.97------------------------
INTSESX08474 3 949.243 840.00---21.72------------------------
INTSOPL09423 9.668.90---4.92------------------------
INTSPGN08961 7.366.80---1.35------------------------
INTSPEO10025 176.07163.00---41.33------------------------
INTLBCO12674 36.1338.00---58.00------------------------
INTLW2012328 1 518.571 560.00---7.18------------------------
INTLKGH12203 47.4952.10---72.80------------------------
INTLW2012112 1 551.271 600.00---6.84------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLW2012104 1 616.991 660.00---6.16------------------------
INTLSLV12054 12.2812.90---21.58------------------------
INTLGOG11858 618.93664.00---81.30------------------------
INTLKGH11767 /Z---------6.25------------------------
INTLGLD11726 969.601 000.00---110.50------------------------
INTSBCO11676 62.0158.90---44.61------------------------
INTSOPL11650 7.216.60---2.49------------------------
INTLADS11635 75.7981.30---44.06------------------------
INTLKGH12385 45.0549.40---75.25------------------------
INTLKGH12393 42.7346.90---77.55------------------------
INTLPEO12658 98.81105.90---36.81------------------------
INTLHSC12625 /Z14 752.0215 480.00---49.47------------------------
INTLBCO12567 32.1633.80---73.70------------------------
INTLBCO12559 33.4635.20---68.55------------------------
INTLBCO12542 26.6228.00---95.55------------------------
INTSEUR12534 4.804.71---53.55------------------------
INTSEUR12500 4.674.58---40.35------------------------
INTLW2012484 1 388.971 430.00---8.46------------------------
INTLW2012450 1 456.351 500.00---7.79------------------------
INTLPEO12419 104.42111.90---31.21------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLPKO12401 20.6322.20---12.61------------------------
INTLKGH11429 /Z---------8.75------------------------
INTSBCO11353 64.8461.60---55.75------------------------
INTLADS11338 70.7475.90---46.21------------------------
INTLADS10777 61.6266.10---50.10------------------------
INTLBCO10686 /Z---------12.99------------------------
INTLSLV10652 12.7913.40---19.58------------------------
INTLUSD10645 /Z---------10.74------------------------
INTLNDX10629 3 787.453 900.00---63.65------------------------
INTSVOW10553 184.39171.00---20.94------------------------
INTSDBK10520 28.9926.10---57.55------------------------
INTSDBK10306 32.0328.80---70.50------------------------
INTSPGE10272 18.1216.70---6.45------------------------
INTSBCO10181 67.7664.40---67.30------------------------
INTSPGE10108 19.3417.90---7.67------------------------
INTSPGE10827 16.9715.70---5.30------------------------
INTLNDX10868 3 593.273 700.00---71.35------------------------
INTLDBK11312 /Z---------10.22------------------------
INTLVOW11288 /Z---------3.23------------------------
INTLKGH11262 /Z---------8.27------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLVOW11171 69.6579.00---28.48------------------------
INTLVOW11163 74.9085.00---26.24------------------------
INTLADS11155 66.0370.90---48.22------------------------
INTLBND11098 149.42151.30---46.08------------------------
INTSOPL11072 7.967.30---3.24------------------------
INTLBMW11031 55.8059.90---12.00------------------------
INTSPGE10991 15.9314.70---4.26------------------------
INTLSLV10942 /Z---------3.01------------------------
INTSVOW10041 202.59187.00---28.70------------------------
INTLPKN05496 35.7038.30---69.70------------------------
INTSNAG04606 8.207.30---20.03------------------------
INTSNAG04291 7.656.80---17.83------------------------
INTLPGN04200 3.704.00---2.38------------------------
INTLPKN04119 31.9434.30---73.45------------------------
INTLPKN04101 33.8536.30---71.55------------------------
INTSNAG04085 7.026.30---15.37------------------------
INTLBMW03814 60.2164.60---10.11------------------------
INTLUSD03772 3.293.35---66.05------------------------
INTSEUD03764 1.361.34---112.10------------------------
INTLUSD03731 3.343.40---61.10------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSDBK03426 35.3831.80---84.80------------------------
INTLPGN04713 3.413.70---2.68------------------------
INTLGOG04887 465.29499.00---142.40------------------------
INTSPKO05447 40.6037.60---7.48------------------------
INTLNKX05413 14 314.9314 780.00---175.40------------------------
INTSBCO05322 143.79136.70---367.50------------------------
INTLAPL05264 66.3771.20---301.10------------------------
INTLAPL05256 74.3179.70---269.80------------------------
INTSPGE05215 23.4921.70---11.82------------------------
INTLUSD05041 3.243.30---71.00------------------------
INTSEUD05033 1.401.37---125.70------------------------
INTLBND05025 141.85143.70---78.35------------------------
INTLPGN04978 4.004.30---2.10------------------------
INTLGOG04895 418.62449.00---160.80------------------------
INTLDOW03251 14 779.2115 200.00---234.40------------------------
INTLNAG03178 /Z---------0.90------------------------
INTSSLV02345 25.3824.10---30.37------------------------
INTSSLV02279 24.4023.20---26.53------------------------
INTSRDX02113 1 636.651 526.00---13.91------------------------
INTLESX02097 2 537.502 620.00---38.87------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLNKX01826 13 337.7913 770.00---210.20------------------------
INTLESX01818 2 400.412 470.00---44.70------------------------
INTLDAX01800 8 610.628 850.00---148.20------------------------
INTLNOK01701 1.772.00---13.77------------------------
INTSBCO01503 130.36123.90---314.50------------------------
INTSEUC01271 1.221.20---60.50------------------------
INTSEUC01115 1.191.12---46.22------------------------
INTSSLV02352 26.3825.10---34.35------------------------
INTSBCO02378 137.82131.00---343.90------------------------
INTLNAG03160 /Z---------1.18------------------------
INTSPEO02998 205.08189.90---70.35------------------------
INTSPKO02980 46.8243.30---13.70------------------------
INTSPEO02766 189.94175.90---55.20------------------------
INTSPKO02741 43.7140.40---10.59------------------------
INTSEUD02683 1.331.31---98.95------------------------
INTSSLV02592 23.4322.20---22.67------------------------
INTSSLV02584 22.4921.40---18.97------------------------
INTLNOK02501 2.022.30---12.71------------------------
INTLNOK02493 2.292.60---11.55------------------------
INTLNOK02485 2.602.90---10.25------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSEUC01107 1.151.12---32.48------------------------
INTSBMW08136 132.69123.00---21.05------------------------
INTLEUC07211 1.011.04---23.65------------------------
INTSEUD07138 1.201.18---48.53------------------------
INTSEUD07120 1.171.15---36.61------------------------
INTSNAG07104 6.015.40---11.39------------------------
INTSNAG07096 5.585.00---9.67------------------------
INTLPKN07013 46.3949.70---59.00------------------------
INTLGOG06940 376.51404.00---177.40------------------------
INTLPKN06932 44.0447.20---61.35------------------------
INTSBCO06890 84.7880.60---134.50------------------------
INTSBCO06825 88.3684.00---148.70------------------------
INTSBCO06700 100.2895.30---195.70------------------------
INTLEUC07229 0.981.00---35.71------------------------
INTSEUC07260 1.121.09---18.78------------------------
INTSAPL08011 175.98163.00---139.30------------------------
INTSNKX07971 21 415.2120 710.00---78.55------------------------
INTSDAX07955 13 096.4012 730.00---43.84------------------------
INTSESX07872 /Z---------4.49------------------------
INTSAPL07849 159.58147.80---74.00------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLADS07807 57.5061.70---51.85------------------------
INTSBMW07799 121.24112.40---16.16------------------------
INTLPKN07724 48.8652.40---56.55------------------------
INTLEUC07617 0.950.97---47.50------------------------
INTLADS07393 53.5757.50---53.55------------------------
INTSBCO06692 96.1191.30---179.20------------------------
INTSBCO06684 92.1487.60---163.60------------------------
INTSPGE05959 24.9523.10---13.28------------------------
INTSHSC05926 /Z27 177.8925 900.00---14.20------------------------
INTSW2005892 2 840.752 750.00---6.13------------------------
INTSW2005884 2 782.092 700.00---5.55------------------------
INTLUSD05850 3.493.55---46.07------------------------
INTLPKN05835 37.6340.40---67.75------------------------
INTLUSD05702 3.443.50---51.15------------------------
INTSEUD05694 1.301.27---85.85------------------------
INTLUSD05611 3.393.45---56.20------------------------
INTLBND05595 145.63147.50---62.20------------------------
INTLADS05538 46.2149.60---56.70------------------------
INTSOPL05967 13.6012.60---8.88------------------------
INTSPZU06015 49.7346.06---13.98------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSPGE06593 22.0220.30---10.35------------------------
INTSEUD06544 1.231.21---60.70------------------------
INTLPKN06353 39.6642.50---65.75------------------------
INTLPKN06346 41.8144.80---63.60------------------------
INTSPZU06338 53.5649.61---17.81------------------------
INTLUSD06304 3.593.66---35.63------------------------
INTSOPL06254 11.2410.40---6.53------------------------
INTLADS06221 42.7745.90---58.15------------------------
INTLUSD06098 3.543.60---40.85------------------------
INTSEUD06080 1.271.24---73.10------------------------
INTSGOG06023 /Z---------9.17------------------------
INTLADS05520 49.8853.60---55.10------------------------
INTLKGH12773 49.9254.80---70.35------------------------
INTLPZU17517 30.6732.90---5.26------------------------
INTLADS17350 130.64140.20---20.68------------------------
INTLPEO17319 115.07123.30---20.56------------------------
INTLPKO17301 26.3428.30---6.91------------------------
INTLKGH17293 83.2591.30---37.04------------------------
INTLPZU17285 29.2131.30---6.72------------------------
INTLPGE17277 8.959.60---2.83------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSEUD17210 1.121.09---13.84------------------------
INTLNDX17194 4 391.164 520.00---39.85------------------------
INTLDAX17178 10 935.4611 130.00---48.97------------------------
INTLW2017152 1 814.471 870.00---4.22------------------------
INTLW2017145 1 837.161 890.00---3.99------------------------
INTLPGN17376 4.595.00---1.51------------------------
INTLW2017384 1 906.441 960.00---3.29------------------------
INTSUSJ17509 120.22118.00---32.91------------------------
INTSUSD17483 4.284.21---33.87------------------------
INTLEUD17475 0.950.97---50.90------------------------
INTLPGN17467 4.915.30---1.18------------------------
INTLKGH17459 91.76100.60---28.53------------------------
INTLKGH17442 96.35105.70---23.94------------------------
INTSDOW17434 22 933.3822 310.00---88.90------------------------
INTLW2017426 1 929.761 990.00---3.07------------------------
INTLDAX17418 11 152.2211 350.00---39.73------------------------
INTLW2017400 1 859.641 910.00---3.77------------------------
INTLW2017392 1 882.891 940.00---3.53------------------------
INTLVOW17137 111.76120.00---10.52------------------------
INTLDBK17129 12.7014.00---12.41------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLPKO16956 23.8925.60---9.36------------------------
INTLKGH16949 79.3187.00---40.98------------------------
INTLPZU16931 26.5028.40---9.43------------------------
INTSUSJ16915 125.14122.00---50.40------------------------
INTLUSJ16907 106.35109.00---16.79------------------------
INTLBCO16865 /Z---------9.80------------------------
INTLADS16832 122.11131.00---24.31------------------------
INTLDBK16824 10.8612.00---20.26------------------------
INTLDAX16816 10 308.3010 500.00---75.70------------------------
INTLW2016808 1 749.061 800.00---4.87------------------------
INTLDOW16790 17 094.2517 580.00---143.00------------------------
INTLPEO16972 109.61117.50---26.01------------------------
INTLDBK16980 11.7513.00---16.46------------------------
INTLPKN17111 72.4277.60---33.00------------------------
INTLPZU17103 27.8229.90---8.11------------------------
INTSUSJ17095 127.66125.00---59.35------------------------
INTLUSJ17087 /Z---------9.27------------------------
INTSUSD17079 4.484.40---53.55------------------------
INTLESX17053 2 939.643 030.00---21.73------------------------
INTLDAX17046 10 512.6410 700.00---67.00------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLDAX17038 10 722.9010 920.00---58.05------------------------
INTLW2017020 1 770.431 820.00---4.66------------------------
INTLW2017012 1 792.571 840.00---4.44------------------------
INTLPGN17004 4.284.60---1.81------------------------
INTLW2016774 1 706.601 760.00---5.30------------------------
INTLPKO17541 27.6629.70---5.59------------------------
INTLOPL18309 3.804.10---1.00------------------------
INTLEUR18168 4.114.19---15.85------------------------
INTLEUD18150 1.031.05---22.21------------------------
INTLEUD18143 1.011.03---27.66------------------------
INTSUSJ18135 117.83115.00---24.43------------------------
INTSUSD18127 4.164.07---21.16------------------------
INTSDOW18119 24 096.9723 400.00---134.80------------------------
INTLESX18101 3 086.733 180.00---15.46------------------------
INTSBND18077 173.87171.50---59.05------------------------
INTSPKN18069 /Z---------8.97------------------------
INTSPEO18051 163.75151.60---29.01------------------------
INTLPGE18044 10.0610.80---1.72------------------------
INTSUSD18176 4.174.09---22.76------------------------
INTSBCO18184 58.9256.00---32.38------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLVOW18291 119.56129.00---7.19------------------------
INTLADS18283 160.00172.00---8.16------------------------
INTSDBK18275 23.2420.90---33.02------------------------
INTSPKN18267 125.06115.70---20.17------------------------
INTLPKN18259 87.9894.60---17.45------------------------
INTLKGH18242 /Z106.17116.80---14.14------------------------
INTLDAX18234 11 598.7511 830.00---20.69------------------------
INTLW2018226 /Z2 128.242 200.00---1.08------------------------
INTLW2018218 /Z---------1.25------------------------
INTLW2018200 /Z---------0.98------------------------
INTLNAG18192 2.112.32---4.15------------------------
INTLPGN18028 5.265.70---0.83------------------------
INTSOPL18010 5.965.50---1.24------------------------
INTLNDX17814 4 609.904 740.00---31.22------------------------
INTLW2017772 2 051.502 110.00---1.85------------------------
INTLGLD18317 1 136.501 170.00---44.56------------------------
INTLW2017699 2 001.692 060.00---2.35------------------------
INTSUSD17665 4.224.14---27.51------------------------
INTSEUR17657 4.534.44---26.48------------------------
INTSNDX17640 5 945.065 770.00---22.12------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTSNDX17624 5 647.255 490.00---10.37------------------------
INTLW2017582 1 953.102 010.00---2.83------------------------
INTLW2017574 1 977.532 030.00---2.59------------------------
INTSDBK17566 23.6921.30---34.94------------------------
INTLSPX17822 2 157.342 220.00---7.91------------------------
INTLSPX17848 1 946.442 003.00---16.23------------------------
INTSVOW18002 167.82155.00---13.87------------------------
INTLADS17996 139.76150.00---16.79------------------------
INTSKGH17988 163.70147.50---43.89------------------------
INTSNAG17970 4.674.20---6.09------------------------
INTSNAG17962 4.203.78---4.24------------------------
INTSBMW17954 100.1992.90---7.18------------------------
INTLPKN17947 79.8185.50---25.61------------------------
INTSSP517921 2 717.002 645.00---14.38------------------------
INTLPKN17897 76.0381.50---29.40------------------------
INTLPKO17889 29.0331.20---4.22------------------------
INTLPGE17863 9.4910.20---2.29------------------------
INTLPEO17558 120.78129.40---14.85------------------------
INTLW2016766 1 727.931 780.00---5.08------------------------
INTLBMW15149 64.4169.10---8.32------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLADS14787 106.68114.50---30.89------------------------
INTLBMW14779 51.8955.70---13.66------------------------
INTLKGH14720 52.4757.60---67.80------------------------
INTLPZU14712 21.8223.40---14.11------------------------
INTLW2014639 1 637.041 690.00---5.99------------------------
INTLW2014621 1 657.801 710.00---5.78------------------------
INTSEUR14589 4.604.51---33.32------------------------
INTLOPL14514 4.084.40---0.72------------------------
INTLHSC14472 /Z17 872.2218 740.00---33.63------------------------
INTSPGE14142 14.9713.80---3.30------------------------
INTLBCO14084 43.1345.30---30.38------------------------
INTLDAX14829 9 344.089 510.00---116.90------------------------
INTLKGH14852 57.9763.60---62.30------------------------
INTLPKN15131 56.7960.90---48.62------------------------
INTLPKO15123 21.6623.30---11.58------------------------
INTLDAX15099 9 717.109 890.00---101.00------------------------
INTLDAX15081 9 911.4510 090.00---92.65------------------------
INTLPKO15032 18.6220.00---14.63------------------------
INTLKGH15024 62.1768.20---58.10------------------------
INTLDAX15016 9 528.229 700.00---109.00------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLW2015008 1 685.921 740.00---5.50------------------------
INTSGLD14936 1 554.701 510.00---121.40------------------------
INTLADS14902 114.14122.50---27.71------------------------
INTLKGH14860 55.1460.50---65.15------------------------
INTLADS13987 99.72107.00---33.86------------------------
INTLBCO13854 43.4745.70---29.04------------------------
INTLADS13086 81.1887.10---41.77------------------------
INTLPKN13060 54.1058.00---51.30------------------------
INTLBCO12963 36.9038.80---55.00------------------------
INTLSLV12955 13.8514.60---15.38------------------------
INTSBND12922 165.38163.30---22.86------------------------
INTLNDX12906 3 410.053 510.00---78.55------------------------
INTLHSC12898 /Z13 816.7514 500.00---54.20------------------------
INTLDAX12872 7 263.437 470.00---205.60------------------------
INTLDAX12864 7 535.437 750.00---194.00------------------------
INTLVOW12807 80.1486.00---24.00------------------------
INTLVOW12799 85.7792.00---21.60------------------------
INTLVOW13094 91.7699.00---19.04------------------------
INTLDAX13136 8 952.439 200.00---133.60------------------------
INTLVOW13763 97.64105.00---16.54------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLSLV13706 14.9915.70---10.92------------------------
INTLADS13532 93.1199.90---36.68------------------------
INTLDOW13482 16 273.4116 740.00---175.40------------------------
INTLNDX13425 3 979.284 090.00---56.10------------------------
INTLADS13409 86.9493.30---39.31------------------------
INTLDAX13300 9 162.539 420.00---124.60------------------------
INTLBCO13243 38.4140.30---49.01------------------------
INTLBCO13235 40.0142.00---42.71------------------------
INTLSLV13227 14.4115.10---13.20------------------------
INTLDAX13169 7 087.757 290.00---213.10------------------------
INTLPKO12781 19.6021.00---13.65------------------------
INTSSLV15222 21.5920.50---15.42------------------------
INTLPKN16758 68.9973.90---36.43------------------------
INTLEUD16493 1.001.02---31.17------------------------
INTLDAX16477 10 107.9310 290.00---84.25------------------------
INTLPEO16402 93.84100.60---41.78------------------------
INTLUSJ16360 100.22103.00---38.58------------------------
INTSGBU16352 1.381.36---52.80------------------------
INTLGBU16329 1.081.10---65.40------------------------
INTLPKN16303 65.7170.40---39.71------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLPZU16287 24.0425.80---11.89------------------------
INTLUSJ16238 96.3099.00---52.50------------------------
INTLUSJ16220 98.26101.00---45.55------------------------
INTSGBU16212 1.341.32---36.88------------------------
INTLUSD16535 /Z3.873.94---7.96------------------------
INTLUSJ16543 102.22105.00---31.45------------------------
INTLKGH16741 75.5582.90---44.74------------------------
INTLPGE16725 7.478.00---4.32------------------------
INTSUSD16709 4.414.33---46.95------------------------
INTLEUD16683 0.980.99---41.16------------------------
INTSUSD16675 4.354.27---40.37------------------------
INTSGLD16634 1 324.671 280.00---30.54------------------------
INTLBMW16600 73.7379.10---4.35------------------------
INTLDBK16592 10.0311.10---23.82------------------------
INTLKGH16584 65.2771.60---55.00------------------------
INTLKGH16576 71.9678.90---48.33------------------------
INTLPZU16568 25.2427.10---10.69------------------------
INTSGBU16204 1.301.28---21.49------------------------
INTLGBU16196 1.121.14---52.10------------------------
INTLDBK15834 7.848.70---33.16------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLPZU15800 19.6021.00---16.32------------------------
INTLPGE15784 7.948.60---3.84------------------------
INTLAPL15750 94.59101.40---187.30------------------------
INTSBND15693 169.60167.40---40.86------------------------
INTLHSC15685 /Z20 114.3421 090.00---22.25------------------------
INTLESX15677 2 799.552 890.00---27.70------------------------
INTLPGE15628 8.449.10---3.34------------------------
INTLPZU15610 20.6422.20---15.29------------------------
INTLPKO15446 22.7524.40---10.50------------------------
INTLNDX15297 4 182.444 300.00---48.08------------------------
INTLVOW15842 104.46113.00---13.63------------------------
INTSGLD15917 1 379.651 340.00---52.25------------------------
INTLGBU16188 1.151.17---38.44------------------------
INTLNKX16170 15 315.2515 820.00---139.90------------------------
INTSEUD16097 1.141.12---25.09------------------------
INTLEUR16089 4.104.17---17.03------------------------
INTLBMW15990 68.9174.00---6.41------------------------
INTLDBK15974 8.529.40---30.25------------------------
INTLPKN15966 59.6163.90---45.80------------------------
INTLPKN15958 62.6067.10---42.82------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
INTLPZU15941 22.9024.60---13.03------------------------
INTSSLV15933 20.7319.70---12.02------------------------
INTSSLV15925 19.9018.90---8.75------------------------
INTLHSC15289 /Z18 958.5519 880.00---28.12------------------------
RCTSMBK005 836.61786.61---43.81------------------------
RCTLFBO0615 56.9161.91---32.46------------------------
RCTSMBK004 738.18688.18---33.97------------------------
RCTSBZW004 /Z430.30400.30---7.78------------------------
RCTLACP001 32.1934.19---21.48------------------------
RCTLCPS001 18.1319.13---5.85------------------------
RCTSSILV15 ---------5.30------------------------
RCTSSILV14 ---------3.73------------------------
RCTSSILV13 ---------1.39------------------------
RCTLSILV09 ---------0.99------------------------
RCTLSILV08 ---------1.79------------------------
RCTLSILV07 ---------3.00------------------------
RCTSGOLD15 ---------13.47------------------------
RCTSGOLD14 ---------9.55------------------------
RCTSGOLD13 ---------5.64------------------------
RCTLGOLD09 ---------7.10------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
RCTLGOLD08 ---------13.13------------------------
RCTLGOLD07 ---------17.15------------------------
RCTLPEO001 109.46115.46---2.60------------------------
RCTLPGN002 3.723.92---2.38------------------------
RCTLGOLD06 1 017.121 042.12---92.90------------------------
RCTLPGN005 3.083.48---2.95------------------------
RCTLWIG003 1 541.001 641.00---7.09------------------------
RCTLWIG001 1 298.271 378.27---9.51------------------------
RCTLPZU002 19.5320.78---16.41------------------------
RCTSKGH015 180.78170.78---6.08------------------------
RCTSW20014 2 468.072 418.07---2.42------------------------
RCTLKAO001 /Z1 521.161 621.16---27.98------------------------
RCTSSUG010 29.4427.44---4.58------------------------
RCTSKGH020 218.40208.40---9.85------------------------
RCTLKAO002 /Z1 734.751 834.75---18.80------------------------
RCTLCORN02 ---------2.10------------------------
RCTLCORN03 ---------2.89------------------------
RCTSCORN09 ---------4.35------------------------
RCTSCORN08 ---------3.56------------------------
RCTSCORN07 ---------2.77------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
RCTLCORN04 ---------3.68------------------------
INTSGLD01057 1 494.671 450.00---97.65------------------------
INTLNOK00190 1.541.70---14.75------------------------
INTLBND00059 138.12139.90---94.30------------------------
INTLNOK00208 1.321.50---15.67------------------------
INTLDAX00281 8 283.588 520.00---162.10------------------------
INTLESX00307 2 270.582 340.00---50.20------------------------
INTLNOK00968 1.131.30---16.51------------------------
INTLDOW00877 12 492.9512 850.00---324.60------------------------
INTLHSC00828 /Z16 803.4617 620.00---39.06------------------------
INTLNKX00794 10 612.4410 960.00---307.00------------------------
INTLESX00778 2 139.032 210.00---55.85------------------------
INTLDAX00752 7 949.868 170.00---176.30------------------------
INTSGLD00638 1 436.791 390.00---74.80------------------------
INTLDOW00380 13 227.3913 610.00---295.60------------------------
INTLDOW00372 14 003.8214 410.00---265.00------------------------
INTLNKX00323 11 482.2511 860.00---276.10------------------------
INTLNKX00315 12 413.8812 820.00---243.00------------------------
RCTSSUGA07 22.50------1.82------------------------
RCTLSUGA05 16.00------0.77------------------------
NameStrike**Barrier**Last transaction timeReference price*Theoretical open priceOpenLowHighLast% changeCumulated volumeCumulated value
(PLN thous.)
RCTLSUGA04 15.00------1.16------------------------
RCTSCOCO03 /Z---------14.81------------------------
RCTSCOCO02 /Z---------10.87------------------------
RCTSCOCO01 /Z---------6.94------------------------
RCTLCOCO02 /Z---------12.46------------------------
RCTLCOCO01 /Z---------20.37------------------------
RCTSSUGA08 23.50------2.22------------------------
RCTSSUGA09 24.50------2.61------------------------
RCTLWHT003 ---------8.28------------------------
RCTSWHT009 ---------10.56------------------------
RCTSWHT008 ---------8.60------------------------
RCTSWHT007 ---------6.64------------------------
RCTLWHT002 ---------4.31------------------------
RCTLCOFF002 ---------1.01------------------------
RCTSCOFF001 ---------2.95------------------------
RCTSCOFF002 ---------3.73------------------------
RCTLWHT004 ---------6.29------------------------
Total43 837264.95
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