w radarze z gwiazdką
Znajdź profil:

Notowania kontraktów opcyjnych GPW

Profil Czas Kurs Zmiana Zmiana % Odn. Otw. Min. Max. Wolumen Obrót LOP
MW20 13:07 202.99 +0.87 (+0.43%) 202.12 202.20 201.60 202.99 49 9 912 12 558
OW20C3170 381.30 0.00 (0.00%) 381.30 0.00 0.00 0.00
OW20C3180 17.05.2012 16:09 327.10 -80.90 (-19.83%) 408.00 327.10 327.10 327.10 1 3 271 1
OW20C3190 452.80 0.00 (0.00%) 452.80 0.00 0.00 0.00
OW20C3200 377.15 0.00 (0.00%) 377.15 0.00 0.00 0.00
OW20C3210 306.65 0.00 (0.00%) 306.65 0.00 0.00 0.00
OW20C3220 242.15 0.00 (0.00%) 242.15 0.00 0.00 0.00
OW20C3230 10.05.2012 17:12 131.10 +14.80 (+12.73%) 116.30 127.65 127.65 131.10 2 2 588 1
OW20C3240 17.05.2012 15:47 52.10 -15.15 (-22.53%) 67.25 52.10 52.10 52.10 1 521 1
OW20C3250 11.05.2012 09:29 53.05 -13.00 (-19.68%) 66.05 53.05 53.05 53.05 5 2 653 7
OW20C3260 11.05.2012 09:28 33.60 -11.49 (-25.48%) 45.09 33.60 33.60 33.60 100 33 600 54
OW20C3270 09:57 13.70 +1.01 (+7.96%) 12.69 13.70 13.70 13.70 5 685 185
OW20F2150 17.05.2012 15:59 557.60 -55.75 (-9.09%) 613.35 557.60 557.60 557.60 1 5 576 23
OW20F2155 791.95 0.00 (0.00%) 791.95 0.00 0.00 0.00
OW20F2160 486.65 0.00 (0.00%) 486.65 0.00 0.00 0.00
OW20F2165 693.35 0.00 (0.00%) 693.35 0.00 0.00 0.00
OW20F2170 419.40 0.00 (0.00%) 419.40 0.00 0.00 0.00
OW20F2175 595.10 0.00 (0.00%) 595.10 0.00 0.00 0.00
OW20F2180 10:16 242.45 -18.80 (-7.20%) 261.25 240.35 240.35 242.45 3 7 232 35
OW20F2185 497.55 0.00 (0.00%) 497.55 0.00 0.00 0.00
OW20F2190 08:45 141.75 -28.50 (-16.74%) 170.25 143.55 141.75 143.55 11 15 611 258
OW20F2195 14:05 137.05 -263.90 (-65.82%) 400.95 107.05 107.05 137.05 11 12 076 10
OW20F2200 13:24 103.75 +4.40 (+4.43%) 99.35 80.10 75.00 103.75 33 26 808 312
OW20F2205 14:39 73.70 +4.60 (+6.66%) 69.10 69.75 62.00 75.10 57 39 443 102
OW20F2210 14:41 50.25 +8.55 (+20.50%) 41.70 37.00 32.00 50.90 202 89 497 559
OW20F2215 14:55 28.50 +3.11 (+12.25%) 25.39 23.00 16.14 30.00 66 16 276 297
OW20F2220 14:53 16.05 +5.20 (+47.93%) 10.85 11.00 9.40 17.91 198 26 028 1 027
OW20F2225 14:22 8.48 +2.59 (+43.97%) 5.89 6.51 5.00 9.90 83 6 347 774
OW20F2230 14:31 5.60 +2.47 (+78.91%) 3.13 2.99 2.65 5.60 157 6 657 996
OW20F2235 14:43 3.15 +1.30 (+70.27%) 1.85 1.65 1.50 3.20 86 2 024 758
Profil Czas Kurs Zmiana Zmiana % Odn. Otw. Min. Max. Wolumen Obrót LOP
OW20F2240 14:46 2.14 +0.98 (+84.48%) 1.16 1.25 1.05 2.34 92 1 346 1 133
OW20F2245 11:08 0.95 +0.15 (+18.75%) 0.80 0.95 0.90 1.20 51 502 342
OW20F2250 13:57 0.90 +0.51 (+130.77%) 0.39 0.80 0.70 0.90 225 1 847 2 258
OW20F2255 14.05.2012 14:26 0.95 -0.40 (-29.63%) 1.35 0.95 0.95 0.95 10 95 365
OW20F2260 17.05.2012 09:59 0.60 -0.20 (-25.00%) 0.80 0.81 0.60 0.81 23 149 2 182
OW20F2265 14.05.2012 14:25 0.95 +0.30 (+46.15%) 0.65 0.99 0.95 1.00 23 225 298
OW20F2270 17.05.2012 17:06 0.65 +0.25 (+62.50%) 0.40 0.10 0.10 0.65 3 9 1 622
OW20F2275 27.04.2012 16:59 0.90 +0.07 (+8.43%) 0.83 0.90 0.90 0.90 14 126 27
OW20F2280 17.05.2012 17:06 0.49 +0.19 (+63.33%) 0.30 0.49 0.49 0.49 1 5 1 055
OW20F2285 3.51 0.00 (0.00%) 3.51 0.00 0.00 0.00
OW20F2290 13:38 0.17 0.00 (0.00%) 0.17 0.17 0.17 0.17 1 2 726
OW20F2295 29.03.2012 10:50 0.90 -0.11 (-10.89%) 1.01 0.90 0.90 0.90 5 45 10
OW20F2300 13:37 0.44 +0.30 (+214.29%) 0.14 0.51 0.44 0.51 6 28 803
OW20F2305 19.04.2012 16:12 0.50 -0.21 (-29.58%) 0.71 0.50 0.50 0.50 8 40 13
OW20F2310 17.05.2012 17:04 0.24 +0.12 (+100.00%) 0.12 0.24 0.24 0.24 1 2 966
OW20F2315 26.04.2012 10:30 0.40 -0.04 (-9.09%) 0.44 0.40 0.40 0.40 9 36 9
OW20F2320 27.04.2012 09:17 0.35 -0.32 (-47.76%) 0.67 0.35 0.35 0.35 4 14 95
OW20F2325 15.05.2012 15:13 0.01 -0.27 (-96.43%) 0.28 0.01 0.01 0.01 1 0 12
OW20F2330 07.05.2012 09:57 0.12 -0.10 (-45.45%) 0.22 0.17 0.12 0.17 2 3 1 299
OW20I2150 602.95 0.00 (0.00%) 602.95 0.00 0.00 0.00
OW20I2160 535.15 0.00 (0.00%) 535.15 0.00 0.00 0.00
OW20I2170 472.90 0.00 (0.00%) 472.90 0.00 0.00 0.00
OW20I2180 16.05.2012 08:42 270.00 -29.35 (-9.80%) 299.35 270.00 270.00 270.00 10 27 000 20
OW20I2190 09:34 164.60 -27.70 (-14.40%) 192.30 164.60 164.60 164.60 1 1 646 6
OW20I2200 09:35 102.45 -31.40 (-23.46%) 133.85 102.45 102.45 102.45 1 1 025 104
OW20I2210 11:36 79.00 +7.65 (+10.72%) 71.35 79.00 79.00 79.00 2 1 580 133
OW20I2220 13:10 45.00 +9.52 (+26.83%) 35.48 42.00 42.00 45.00 5 2 160 128
OW20I2230 14:05 21.40 +3.19 (+17.52%) 18.21 20.00 19.00 21.40 42 8 440 147
OW20I2240 14:21 11.50 +2.50 (+27.78%) 9.00 9.70 9.70 14.85 25 2 939 250
OW20I2250 10:51 7.00 +1.65 (+30.84%) 5.35 7.00 7.00 7.00 1 70 288
Profil Czas Kurs Zmiana Zmiana % Odn. Otw. Min. Max. Wolumen Obrót LOP
OW20I2260 13:36 4.00 +1.01 (+33.78%) 2.99 3.50 3.50 4.00 7 255 228
OW20I2270 13:53 2.00 +0.05 (+2.56%) 1.95 2.00 2.00 2.00 7 140 339
OW20I2280 14:30 1.40 +0.23 (+19.66%) 1.17 1.40 1.40 1.40 5 70 270
OW20I2290 14:34 1.10 0.00 (0.00%) 1.10 0.61 0.61 1.10 9 94 88
OW20I2300 15.05.2012 09:49 0.95 -0.23 (-19.49%) 1.18 0.95 0.95 0.95 4 38 69
OW20L2170 468.30 0.00 (0.00%) 468.30 0.00 0.00 0.00
OW20L2180 397.00 0.00 (0.00%) 397.00 0.00 0.00 0.00
OW20L2190 329.90 0.00 (0.00%) 329.90 0.00 0.00 0.00
OW20L2200 268.05 0.00 (0.00%) 268.05 0.00 0.00 0.00
OW20L2210 17.05.2012 15:19 109.30 -31.85 (-22.56%) 141.15 109.30 109.30 109.30 1 1 093 6
OW20L2220 17.05.2012 17:04 67.25 -17.30 (-20.46%) 84.55 70.95 67.25 70.95 6 4 089 106
OW20L2230 09:01 20.00 -28.12 (-58.44%) 48.12 20.00 20.00 20.00 3 600 309
OW20L2240 17.05.2012 16:37 30.32 -7.13 (-19.04%) 37.45 28.85 28.85 30.32 3 895 103
OW20L2250 09:34 16.50 -0.76 (-4.40%) 17.26 16.50 16.50 16.50 5 825 172
OW20L2260 09:57 9.75 -0.47 (-4.60%) 10.22 9.75 9.75 9.75 5 488 175
OW20L2270 17.05.2012 15:21 5.15 -2.80 (-35.22%) 7.95 5.15 5.15 5.15 1 52 202
OW20O3170 71.90 0.00 (0.00%) 71.90 0.00 0.00 0.00
OW20O3180 17.05.2012 16:10 91.20 +3.45 (+3.93%) 87.75 91.20 91.20 91.20 1 912 110
OW20O3190 17.05.2012 14:06 120.25 +5.55 (+4.84%) 114.70 120.55 120.25 120.55 2 2 408 132
OW20O3200 19.04.2012 15:55 110.45 -1.25 (-1.12%) 111.70 110.20 110.20 110.45 2 2 207 50
OW20O3210 04.04.2012 14:40 130.00 +17.65 (+15.71%) 112.35 130.00 130.00 130.00 50 65 000 50
OW20O3220 24.04.2012 09:58 217.00 -7.10 (-3.17%) 224.10 217.00 217.00 217.00 1 2 170 3
OW20O3230 27.04.2012 15:20 217.90 -31.45 (-12.61%) 249.35 217.90 217.90 217.90 1 2 179 2
OW20O3240 17.05.2012 15:47 388.00 +20.70 (+5.64%) 367.30 388.00 388.00 388.00 1 3 880 1
OW20O3250 295.05 0.00 (0.00%) 295.05 0.00 0.00 0.00
OW20O3260 355.50 0.00 (0.00%) 355.50 0.00 0.00 0.00
OW20O3270 427.15 0.00 (0.00%) 427.15 0.00 0.00 0.00
OW20R2150 14:49 1.65 -0.44 (-21.05%) 2.09 1.89 1.65 2.25 196 3 544 1 814
OW20R2155 09:38 2.11 -0.19 (-8.26%) 2.30 2.19 2.11 2.19 11 233 112
OW20R2160 13:40 3.00 +0.49 (+19.52%) 2.51 2.99 2.99 3.25 76 2 391 421
Profil Czas Kurs Zmiana Zmiana % Odn. Otw. Min. Max. Wolumen Obrót LOP
OW20R2165 10:41 4.15 +0.92 (+28.48%) 3.23 4.08 4.08 4.15 20 823 171
OW20R2170 13:50 5.79 -0.11 (-1.86%) 5.90 6.50 5.24 7.90 112 7 186 864
OW20R2175 13:50 8.12 -1.74 (-17.65%) 9.86 10.00 8.00 10.00 116 10 495 246
OW20R2180 14:38 9.55 -0.98 (-9.31%) 10.53 12.94 9.55 14.90 166 21 224 1 857
OW20R2185 14:20 14.92 +1.09 (+7.88%) 13.83 14.80 13.45 18.10 207 34 612 144
OW20R2190 14:48 20.27 +1.11 (+5.79%) 19.16 22.00 19.72 28.00 215 50 640 1 098
OW20R2195 14:05 34.00 +0.33 (+0.98%) 33.67 36.00 33.80 39.99 15 5 670 431
OW20R2200 14:45 46.52 -1.32 (-2.76%) 47.84 54.85 44.75 62.40 110 61 250 2 607
OW20R2205 13:54 73.85 +6.45 (+9.57%) 67.40 86.00 71.15 91.35 188 162 790 522
OW20R2210 14:35 93.80 +3.95 (+4.40%) 89.85 109.00 93.80 119.00 77 85 150 2 136
OW20R2215 11:23 147.00 +23.65 (+19.17%) 123.35 142.50 142.50 149.60 22 32 231 374
OW20R2220 14:14 168.00 +9.40 (+5.93%) 158.60 196.00 168.00 196.00 19 34 780 1 113
OW20R2225 12:39 240.10 +36.65 (+18.01%) 203.45 240.10 240.10 240.10 4 9 604 156
OW20R2230 14:29 258.50 +8.00 (+3.19%) 250.50 276.00 258.50 287.00 23 61 230 346
OW20R2235 11.05.2012 09:00 199.30 +20.95 (+11.75%) 178.35 199.30 199.30 199.30 5 9 965 73
OW20R2240 13:38 335.30 -12.85 (-3.69%) 348.15 397.35 335.30 397.35 2 7 327 133
OW20R2245 149.90 0.00 (0.00%) 149.90 0.00 0.00 0.00
OW20R2250 23.04.2012 12:33 314.10 +34.25 (+12.24%) 279.85 291.30 291.30 314.10 8 23 882 67
OW20R2255 224.15 0.00 (0.00%) 224.15 0.00 0.00 0.00
OW20R2260 20.04.2012 11:29 380.00 +13.85 (+3.78%) 366.15 380.00 380.00 380.00 3 11 400 77
OW20R2265 308.45 0.00 (0.00%) 308.45 0.00 0.00 0.00
OW20R2270 18.04.2012 12:39 427.00 +1.95 (+0.46%) 425.05 427.00 427.00 427.00 1 4 270 13
OW20R2275 401.25 0.00 (0.00%) 401.25 0.00 0.00 0.00
OW20R2280 16.04.2012 14:45 530.00 -13.35 (-2.46%) 543.35 530.00 530.00 530.00 1 5 300 9
OW20R2285 497.35 0.00 (0.00%) 497.35 0.00 0.00 0.00
OW20R2290 02.02.2012 10:11 500.05 -6.65 (-1.31%) 506.70 500.05 500.05 500.05 1 5 001 15
OW20R2295 594.60 0.00 (0.00%) 594.60 0.00 0.00 0.00
OW20R2300 16.05.2012 09:13 929.90 +37.90 (+4.25%) 892.00 929.90 929.90 929.90 1 9 299 4
OW20R2305 692.95 0.00 (0.00%) 692.95 0.00 0.00 0.00
OW20R2310 29.09.2011 09:01 880.00 -77.50 (-8.09%) 957.50 880.00 880.00 880.00 1 8 800 2
Profil Czas Kurs Zmiana Zmiana % Odn. Otw. Min. Max. Wolumen Obrót LOP
OW20R2315 791.35 0.00 (0.00%) 791.35 0.00 0.00 0.00
OW20R2320 17.05.2012 17:18 1139.95 +58.50 (+5.41%) 1081.45 1139.95 1139.95 1139.95 1 11 400 8
OW20R2325 15.05.2012 15:13 1149.90 +259.80 (+29.19%) 890.10 1149.90 1149.90 1149.90 1 11 499 1
OW20R2330 30.03.2012 10:30 1000.00 -14.60 (-1.44%) 1014.60 1000.00 1000.00 1000.00 1 10 000 211
OW20U2150 14:04 13.50 -0.40 (-2.88%) 13.90 19.65 13.50 20.90 22 4 478 1 129
OW20U2160 14:03 21.00 -2.83 (-11.88%) 23.83 29.50 21.00 31.80 21 6 547 669
OW20U2170 17.05.2012 17:18 40.90 +11.73 (+40.21%) 29.17 34.00 34.00 40.90 139 49 942 303
OW20U2180 13:27 50.85 -12.30 (-19.48%) 63.15 50.85 50.85 50.85 1 509 461
OW20U2190 12:23 99.95 +12.00 (+13.64%) 87.95 99.95 99.95 99.95 1 1 000 362
OW20U2200 12:06 152.85 +25.10 (+19.65%) 127.75 124.00 124.00 153.70 48 73 097 764
OW20U2210 17.05.2012 15:26 157.35 +29.05 (+22.64%) 128.30 138.15 138.15 162.45 34 54 010 417
OW20U2220 17.05.2012 17:10 231.80 +53.70 (+30.15%) 178.10 233.30 231.80 233.40 3 6 985 116
OW20U2230 25.04.2012 12:25 210.35 +3.10 (+1.50%) 207.25 210.35 210.35 210.35 5 10 518 14
OW20U2240 17.05.2012 13:04 390.00 +52.30 (+15.49%) 337.70 390.00 390.00 390.00 1 3 900 25
OW20U2250 30.04.2012 14:57 341.90 +26.60 (+8.44%) 315.30 341.90 341.90 341.90 10 34 190 27
OW20U2260 523.15 0.00 (0.00%) 523.15 0.00 0.00 0.00
OW20U2270 11.01.2012 14:05 610.00 +34.40 (+5.98%) 575.60 610.00 610.00 610.00 2 12 200 5
OW20U2280 03.02.2012 14:35 460.15 +3.05 (+0.67%) 457.10 460.15 460.15 460.15 1 4 602 2
OW20U2290 658.90 0.00 (0.00%) 658.90 0.00 0.00 0.00
OW20U2300 755.00 0.00 (0.00%) 755.00 0.00 0.00 0.00
OW20X2170 13:31 58.00 -2.35 (-3.89%) 60.35 57.25 57.25 69.95 4 2 542 1 010
OW20X2180 07.05.2012 17:30 40.00 -11.30 (-22.03%) 51.30 50.70 40.00 50.80 4 1 885 165
OW20X2190 04.04.2012 16:25 50.50 -3.30 (-6.13%) 53.80 54.00 50.50 64.00 5 2 865 24
OW20X2200 15.05.2012 17:11 128.15 +4.85 (+3.93%) 123.30 128.15 128.15 128.15 4 5 126 110
OW20X2210 14.05.2012 16:44 144.70 +8.75 (+6.44%) 135.95 144.70 144.70 144.70 1 1 447 15
OW20X2220 15.05.2012 11:54 247.85 +41.95 (+20.37%) 205.90 247.85 247.85 247.85 1 2 479 10
OW20X2230 14.05.2012 11:25 261.65 +26.65 (+11.34%) 235.00 261.65 261.65 261.65 100 261 650 100
OW20X2240 27.04.2012 16:32 281.00 -5.00 (-1.75%) 286.00 281.00 281.00 281.00 1 2 810 3
OW20X2250 27.04.2012 15:05 368.75 +9.10 (+2.53%) 359.65 368.75 368.75 368.75 1 3 688 4
OW20X2260 449.35 0.00 (0.00%) 449.35 0.00 0.00 0.00
OW20X2270 444.65 0.00 (0.00%) 444.65 0.00 0.00 0.00
analiza techniczna
  • Sygnały
  • Rekomendacje

Według typu

  • Akcje
    • GPW
    • NewConnect
  • Indeksy
  • Obligacje
    • Skarbowe
    • Korporacyjne
  • Pochodne
    • Kontrakty
    • Opcje
  • Strukturyzowane
  • Certyfikaty inwestycyjne
  • Indeksy światowe
  • Towary

Według indeksu

  • InvestorMS
  • mWIG40
  • NCIndex
  • NCXLifeSci
  • RESPECT
  • sWIG80
  • WIG
  • WIG Banki
  • WIG Budownictwo
  • WIG Chemia
  • WIG Deweloperzy
  • WIG Energia
  • WIG Informatyka
  • WIG Media
  • WIG Paliwa
  • WIG-Plus
  • WIG-Poland
  • WIG Spożywczy
  • WIG Surowce
  • WIG Telekomunikacja
  • WIG-Ukrain
  • WIG20
  • WIG20lev
  • WIG20short
  • WIGdiv

Według sektora

  • Banki
  • Budownictwo
  • Deweloperzy
  • Energetyka
  • Finanse inne
  • Handel detaliczny
  • Handel hurtowy
  • Hotele i restauracje
  • Informatyka
  • Media
  • Przemysł spożywczy
  • Przemysł lekki
  • Przemysł drzewny
  • Przemysł chemiczny
  • Przemysł farmaceutyczny
  • Przemysł tworzyw sztucznych
  • Przemysł paliwowy
  • Przemysł materiałów budowlanych
  • Przemysł elektromaszynowy
  • Przemysł metalowy
  • Przemysł motoryzacyjny
  • Przemysł inne
  • Telekomunikacja
  • Ubezpieczenia
  • Usługi inne

Według segmentu

  • 250 Plus
  • 50 Plus
  • 5 Plus
  • Minus 5
  • 250 PLUS Lista Alertów
  • 50 PLUS Lista Alertów
  • 5 PLUS Lista Alertów
  • MINUS 5 Lista Alertów
BiznesRadar.pl
  • RADAR
  • GIEŁDA
      • GPW
      • Akcje GPW
      • Akcje NewConnect
      • Indeksy
      • Obligacje skarbowe
      • Obligacje korporacyjne
      • Kontrakty terminowe
      • Opcje
      • Strukturyzowane
      • Certyfikaty inwestycyjne
      • Komponenty
      • WIG20
      • mWIG40
      • sWIG80
      • Świat
      • Indeksy światowe
      • Towary
      • Narzędzia
      • Sygnały
      • Rekomendacje
      • Wskaźniki GPW
      • Statystyka sesji GPW
  • FUNDUSZE
      • TFI
      • Akcji
      • Dłużne
      • Rynku pienieżnego
      • Zrównoważone
      • Stabilnego wzrostu
      • Ochrony kapitału
      • Inne
      • Zagraniczne
      • Akcji
      • Dłużne
      • Rynku pienieżnego
      • Mieszane
      • Ochrony kapitału
      • OFE
      • OFE
  • WALUTY
      • FOREX
      • NBP
  • MAKRO
  • ANALIZY
  • PORTFEL
  • ALERTY
Notowania GPW opóźnione 15 min. Dane GPW dostarcza: Dom Maklerski BDM S.A. BDM
Copyright © 2010 biznesradar.pl • Wszystkie prawa zastrzeżone • produkcja: W3media.pl • O nas • Polityka prywatności • Regulamin • Kontakt
Korzystanie z serwisu oznacza akceptację regulaminu.
Aplikacja dla systemu Android Mobilna wersja BiznesRadar.pl