|
 Opcje
| Opcje na indeksy | 2008-10-10 |
 |
Nazwa | Skrót |
Czas ost. trans. |
Kurs odn. |
TKO |
Kurs otw |
Kurs min | Kurs maks | Kurs ost | Zm.do odn
(w %) | Najlepsza oferta kupna |
Najlepsza oferta sprzedaży |
Wol. ost. tr. |
Wol. obr. - skumul. | Wart. obr.-skumul.
(tys zł) |
| Liczba zleceń |
Wolumen |
Limit |
Limit |
Wolumen |
Liczba Zleceń |
 |
OW20C9180 |
OW20C9180 |
| 334,65 | - | - | - | - | - | - | 1 | 1 | 20,20 | - | - | - | - | - | - |
|
OW20C9190 |
OW20C9190 |
| 275,30 | - | - | - | - | - | - | 1 | 5 | 245,15 | 271,90 | 5 | 1 | - | - | - |
|
OW20C9200 |
OW20C9200 |
| 223,95 | - | - | - | - | - | - | 1 | 5 | 193,60 | 220,50 | 5 | 1 | - | - | - |
|
OW20C9210 |
OW20C9210 |
| 180,15 | - | - | - | - | - | - | 1 | 1 | 153,00 | 173,95 | 5 | 1 | - | - | - |
|
OW20C9220 |
OW20C9220 |
14:59:24 | 143,45 | - | 149,95 | 139,95 | 149,95 | 139,95 | -2,44 | 1 | 1 | 129,95 | 568,00 | 5 | 1 | 1 | 2 | 5,80 |
|
OW20C9230 |
OW20C9230 |
| 113,20 | - | - | - | - | - | - | 1 | 4 | 102,30 | 102,30 | 5 | 1 | - | - | - |
|
OW20C9240 |
OW20C9240 |
| 88,55 | - | - | - | - | - | - | 1 | 2 | 2,35 | 210,00 | 5 | 1 | - | - | - |
|
OW20C9250 |
OW20C9250 |
15:00:43 | 68,75 | - | 65,00 | 59,50 | 65,60 | 61,55 | -10,47 | 1 | 1 | 60,00 | 155,00 | 5 | 1 | 3 | 15 | 18,84 |
|
OW20C9260 |
OW20C9260 |
14:33:25 | 53,00 | - | 41,90 | 41,90 | 47,65 | 47,65 | -10,09 | 1 | 1 | 44,00 | 125,00 | 5 | 1 | 5 | 10 | 8,96 |
|
OW20C9270 |
OW20C9270 |
14:35:06 | 40,61 | - | 31,00 | 30,40 | 33,90 | 33,90 | -16,52 | 1 | 6 | 30,40 | 98,00 | 5 | 1 | 5 | 10 | 6,45 |
|
OW20C9280 |
OW20C9280 |
14:24:27 | 30,92 | - | 22,05 | 22,05 | 22,05 | 22,05 | -28,69 | 2 | 6 | 22,05 | 80,00 | 5 | 1 | 5 | 5 | 2,21 |
|
OW20C9290 |
OW20C9290 |
14:24:09 | 23,42 | - | 16,15 | 16,15 | 16,15 | 16,15 | -31,04 | 1 | 1 | 16,20 | 62,00 | 5 | 1 | 5 | 5 | 1,62 |
|
OW20C9300 |
OW20C9300 |
14:22:34 | 17,66 | - | 12,30 | 12,20 | 12,30 | 12,20 | -30,92 | 1 | 1 | 10,00 | 42,00 | 5 | 1 | 1 | 5 | 1,23 |
|
OW20C9310 |
OW20C9310 |
| 13,26 | - | - | - | - | - | - | 1 | 5 | 0,01 | 9,25 | 5 | 1 | - | - | - |
|
OW20C9320 |
OW20C9320 |
| 9,92 | - | - | - | - | - | - | 1 | 5 | 0,01 | 7,60 | 5 | 1 | - | - | - |
|
OW20C9330 |
OW20C9330 |
| 7,40 | - | - | - | - | - | - | 1 | 5 | 0,01 | 6,50 | 5 | 1 | - | - | - |
|
OW20C9340 |
OW20C9340 |
| 5,50 | - | - | - | - | - | - | 1 | 5 | 0,01 | 6,00 | 5 | 1 | - | - | - |
|
OW20F9180 |
OW20F9180 |
| 394,40 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
|
OW20F9190 |
OW20F9190 |
| 338,25 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
|
OW20F9200 |
OW20F9200 |
| 288,50 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
|
Nazwa | Skrót |
Czas ost. trans. |
Kurs odn. |
TKO |
Kurs otw |
Kurs min | Kurs maks | Kurs ost | Zm.do odn
(w %) | Najlepsza oferta kupna |
Najlepsza oferta sprzedaży |
Wol. ost. tr. |
Wol. obr. - skumul. | Wart. obr.-skumul.
(tys zł) |
| Liczba zleceń |
Wolumen |
Limit |
Limit |
Wolumen |
Liczba Zleceń |
|
OW20F9210 |
OW20F9210 |
| 244,70 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
|
OW20F9220 |
OW20F9220 |
| 206,45 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
|
OW20F9230 |
OW20F9230 |
| 173,40 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
|
OW20F9240 |
OW20F9240 |
| 145,10 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
|
OW20F9250 |
OW20F9250 |
| 121,00 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
|
OW20F9260 |
OW20F9260 |
| 100,60 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
|
OW20F9270 |
OW20F9270 |
| 83,35 | - | - | - | - | - | - | 1 | 100 | 0,01 | - | - | - | - | - | - |
|
OW20F9280 |
OW20F9280 |
| 68,90 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
|
OW20F9290 |
OW20F9290 |
| 56,85 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
|
OW20F9300 |
OW20F9300 |
| 46,78 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
|
OW20F9310 |
OW20F9310 |
| 38,44 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
|
OW20I9180 |
OW20I9180 |
| 446,25 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
|
OW20I9190 |
OW20I9190 |
| 392,35 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
|
OW20I9200 |
OW20I9200 |
| 343,85 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
|
OW20I9210 |
OW20I9210 |
| 300,35 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
|
OW20I9220 |
OW20I9220 |
| 261,60 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
|
OW20I9230 |
OW20I9230 |
| 227,25 | - | - | - | - | - | - | 1 | 1 | 2,00 | - | - | - | - | - | - |
|
OW20I9240 |
OW20I9240 |
| 197,00 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
|
OW20I9250 |
OW20I9250 |
| 170,45 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
|
OW20I9260 |
OW20I9260 |
| 147,25 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
|
Nazwa | Skrót |
Czas ost. trans. |
Kurs odn. |
TKO |
Kurs otw |
Kurs min | Kurs maks | Kurs ost | Zm.do odn
(w %) | Najlepsza oferta kupna |
Najlepsza oferta sprzedaży |
Wol. ost. tr. |
Wol. obr. - skumul. | Wart. obr.-skumul.
(tys zł) |
| Liczba zleceń |
Wolumen |
Limit |
Limit |
Wolumen |
Liczba Zleceń |
|
OW20I9270 |
OW20I9270 |
| 127,05 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
|
OW20I9280 |
OW20I9280 |
| 109,45 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
|
OW20L8180 |
OW20L8180 |
| 260,65 | - | - | - | - | - | - | 1 | 1 | 290,00 | - | - | - | - | - | - |
|
OW20L8190 |
OW20L8190 |
15:05:12 | 194,65 | - | 207,00 | 207,00 | 220,00 | 210,00 | 7,89 | 1 | 1 | 201,00 | 201,00 | 1 | 1 | 1 | 6 | 25,74 |
|
OW20L8200 |
OW20L8200 |
15:40:34 | 140,65 | - | 200,00 | 135,00 | 208,00 | 135,00 | -4,02 | 1 | 1 | 136,00 | 195,00 | 1 | 1 | 1 | 76 | 248,93 |
|
OW20L8210 |
OW20L8210 |
15:14:21 | 98,20 | - | 131,00 | 106,00 | 131,00 | 106,00 | 7,94 | 1 | 1 | 110,00 | 130,00 | 1 | 1 | 1 | 19 | 45,58 |
|
OW20L8220 |
OW20L8220 |
15:57:04 | 66,45 | - | 139,95 | 85,10 | 139,95 | 120,00 | 80,59 | 1 | 3 | 93,00 | 120,00 | 3 | 2 | 1 | 100 | 201,39 |
|
OW20L8230 |
OW20L8230 |
15:11:18 | 43,66 | - | 88,00 | 71,00 | 98,00 | 71,00 | 62,62 | 1 | 1 | 77,00 | 99,90 | 1 | 1 | 2 | 22 | 37,21 |
|
OW20L8240 |
OW20L8240 |
15:58:49 | 27,87 | - | 74,10 | 55,00 | 75,00 | 69,00 | 147,58 | 1 | 1 | 66,00 | 74,50 | 1 | 1 | 1 | 44 | 56,45 |
|
OW20L8250 |
OW20L8250 |
16:20:10 | 17,33 | - | 60,00 | 43,00 | 60,00 | 51,50 | 197,17 | 1 | 1 | 45,00 | 56,95 | 1 | 1 | 1 | 144 | 137,65 |
|
OW20L8260 |
OW20L8260 |
16:20:09 | 10,51 | - | 35,00 | 29,00 | 39,99 | 39,50 | 275,83 | 1 | 1 | 33,50 | 39,95 | 1 | 1 | 1 | 89 | 61,48 |
|
OW20L8270 |
OW20L8270 |
16:20:08 | 6,24 | - | 24,00 | 21,01 | 28,50 | 28,00 | 348,72 | 1 | 1 | 22,00 | 28,50 | 5 | 1 | 1 | 142 | 71,51 |
|
OW20L8280 |
OW20L8280 |
15:54:17 | 3,63 | - | 16,00 | 12,00 | 16,00 | 15,00 | 313,22 | 1 | 1 | 16,00 | 17,99 | 1 | 1 | 1 | 31 | 8,45 |
|
OW20L8290 |
OW20L8290 |
15:57:48 | 2,07 | - | 9,00 | 8,50 | 11,00 | 9,00 | 334,78 | 1 | 1 | 9,01 | 10,99 | 1 | 1 | 5 | 58 | 11,52 |
|
OW20L8300 |
OW20L8300 |
16:20:09 | 1,16 | - | 5,50 | 4,00 | 5,50 | 5,01 | 331,90 | 1 | 9 | 5,00 | 6,49 | 1 | 1 | 9 | 113 | 10,18 |
|
OW20L8310 |
OW20L8310 |
16:20:08 | 0,65 | - | 3,03 | 2,12 | 4,00 | 4,00 | 515,38 | 1 | 2 | 2,20 | 4,00 | 5 | 2 | 1 | 17 | 1,24 |
|
OW20L8320 |
OW20L8320 |
15:43:49 | 0,35 | - | 2,01 | 1,29 | 2,01 | 1,33 | 280,00 | 1 | 1 | 1,29 | 2,39 | 2 | 1 | 10 | 36 | 1,13 |
|
OW20L8330 |
OW20L8330 |
16:09:15 | 0,19 | - | 1,25 | 1,00 | 1,49 | 1,49 | 684,21 | 1 | 10 | 0,77 | 1,49 | 1 | 1 | 1 | 13 | 0,30 |
|
OW20L8340 |
OW20L8340 |
| 0,10 | - | - | - | - | - | - | - | - | - | 1,05 | 2 | 1 | - | - | - |
|
OW20L8350 |
OW20L8350 |
09:39:50 | 0,05 | - | 2,00 | 2,00 | 2,00 | 2,00 | 3 900,00 | - | - | - | 1,50 | 1 | 1 | 1 | 1 | 0,04 |
|
Nazwa | Skrót |
Czas ost. trans. |
Kurs odn. |
TKO |
Kurs otw |
Kurs min | Kurs maks | Kurs ost | Zm.do odn
(w %) | Najlepsza oferta kupna |
Najlepsza oferta sprzedaży |
Wol. ost. tr. |
Wol. obr. - skumul. | Wart. obr.-skumul.
(tys zł) |
| Liczba zleceń |
Wolumen |
Limit |
Limit |
Wolumen |
Liczba Zleceń |
|
OW20L8360 |
OW20L8360 |
| 0,03 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
|
OW20L8370 |
OW20L8370 |
| 0,01 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
|
OW20L8380 |
OW20L8380 |
| 0,01 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
|
OW20L8390 |
OW20L8390 |
| 0,01 | - | - | - | - | - | - | - | - | - | 0,70 | 2 | 1 | - | - | - |
|
OW20O9180 |
OW20O9180 |
15:29:03 | 90,60 | - | 84,95 | 84,95 | 109,95 | 109,95 | 21,36 | 1 | 1 | 91,00 | 129,95 | 1 | 1 | 1 | 303 | 554,90 |
|
OW20O9190 |
OW20O9190 |
14:59:06 | 128,35 | - | 125,00 | 125,00 | 160,55 | 160,55 | 25,09 | 1 | 1 | 20,03 | 160,00 | 12 | 1 | 3 | 9 | 24,94 |
|
OW20O9200 |
OW20O9200 |
| 174,10 | - | - | - | - | - | - | 1 | 5 | 189,60 | 329,00 | 1 | 1 | - | - | - |
|
OW20O9210 |
OW20O9210 |
| 227,40 | - | - | - | - | - | - | 1 | 5 | 245,55 | 273,55 | 5 | 1 | - | - | - |
|
OW20O9220 |
OW20O9220 |
15:52:20 | 287,75 | - | 160,00 | 160,00 | 160,00 | 160,00 | -44,40 | 1 | 1 | 140,00 | 336,65 | 5 | 1 | 1 | 1 | 3,21 |
|
OW20O9230 |
OW20O9230 |
| 354,60 | - | - | - | - | - | - | 1 | 1 | 21,10 | 406,35 | 5 | 1 | - | - | - |
|
OW20O9240 |
OW20O9240 |
| 427,05 | - | - | - | - | - | - | 1 | 1 | 22,20 | 481,95 | 5 | 1 | - | - | - |
|
OW20O9250 |
OW20O9250 |
| 504,35 | - | - | - | - | - | - | 1 | 1 | 11,10 | 566,55 | 5 | 1 | - | - | - |
|
OW20O9260 |
OW20O9260 |
| 585,70 | - | - | - | - | - | - | 1 | 1 | 22,20 | 651,15 | 5 | 1 | - | - | - |
|
OW20O9270 |
OW20O9270 |
| 670,35 | - | - | - | - | - | - | 1 | 1 | 450,00 | 739,35 | 5 | 1 | - | - | - |
|
OW20O9280 |
OW20O9280 |
| 757,75 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
|
OW20O9290 |
OW20O9290 |
| 847,35 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
|
OW20O9300 |
OW20O9300 |
| 938,65 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
|
OW20O9310 |
OW20O9310 |
| 1 031,35 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
|
OW20O9320 |
OW20O9320 |
| 1 125,10 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
|
OW20O9330 |
OW20O9330 |
| 1 219,70 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
|
Nazwa | Skrót |
Czas ost. trans. |
Kurs odn. |
TKO |
Kurs otw |
Kurs min | Kurs maks | Kurs ost | Zm.do odn
(w %) | Najlepsza oferta kupna |
Najlepsza oferta sprzedaży |
Wol. ost. tr. |
Wol. obr. - skumul. | Wart. obr.-skumul.
(tys zł) |
| Liczba zleceń |
Wolumen |
Limit |
Limit |
Wolumen |
Liczba Zleceń |
|
OW20O9340 |
OW20O9340 |
| 1 314,85 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
|
OW20R9180 |
OW20R9180 |
| 121,40 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
|
OW20 | |
