Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne OW20F242700
2.15+0.19(+9.69%)GPW - Kontrakty opcyjne na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
31.05.2024 | 3.00 | 3.00 | 2.15 | 2.15 | 4 | 95 |
29.05.2024 | 3.50 | 3.50 | 1.10 | 2.89 | 16 | 430 |
28.05.2024 | 5.90 | 5.90 | 4.00 | 4.40 | 15 | 698 |
27.05.2024 | 7.00 | 9.00 | 6.80 | 6.80 | 6 | 476 |
24.05.2024 | 6.25 | 7.00 | 6.00 | 6.95 | 14 | 953 |
23.05.2024 | 10.85 | 13.99 | 7.92 | 13.99 | 41 | 4 085 |
22.05.2024 | 13.30 | 13.50 | 11.00 | 11.00 | 12 | 1 443 |
21.05.2024 | 19.40 | 20.00 | 14.50 | 16.00 | 422 | 66 309 |
20.05.2024 | 20.50 | 23.90 | 20.00 | 21.00 | 31 | 6 734 |
17.05.2024 | 13.72 | 21.00 | 13.60 | 19.50 | 17 | 3 002 |
16.05.2024 | 19.00 | 21.70 | 17.98 | 18.75 | 92 | 19 029 |
15.05.2024 | 12.35 | 15.35 | 12.35 | 15.35 | 6 | 771 |
14.05.2024 | 14.00 | 16.40 | 13.45 | 16.40 | 5 | 756 |
13.05.2024 | 12.60 | 12.60 | 12.00 | 12.00 | 3 | 366 |
10.05.2024 | 22.90 | 22.90 | 22.90 | 22.90 | 1 | 229 |
09.05.2024 | 17.90 | 20.00 | 17.90 | 19.28 | 4 | 772 |
08.05.2024 | 13.65 | 15.41 | 13.00 | 15.41 | 4 | 571 |
07.05.2024 | 19.99 | 19.99 | 19.00 | 19.00 | 8 | 1 530 |
06.05.2024 | 7.72 | 19.00 | 7.72 | 19.00 | 34 | 3 452 |
02.05.2024 | 8.99 | 8.99 | 8.99 | 8.99 | 3 | 270 |
30.04.2024 | 14.10 | 14.10 | 11.00 | 11.00 | 2 | 251 |
29.04.2024 | 11.24 | 15.09 | 8.96 | 14.90 | 55 | 6 172 |
26.04.2024 | 11.40 | 11.40 | 10.05 | 10.05 | 3 | 315 |
25.04.2024 | 12.00 | 12.00 | 8.80 | 8.80 | 23 | 2 119 |
24.04.2024 | 18.00 | 18.00 | 13.00 | 13.00 | 29 | 5 080 |
23.04.2024 | 18.00 | 20.37 | 15.35 | 20.37 | 59 | 10 577 |
22.04.2024 | 11.00 | 15.00 | 11.00 | 15.00 | 49 | 6 300 |
19.04.2024 | 7.52 | 7.52 | 7.52 | 7.52 | 1 | 75 |
18.04.2024 | 8.95 | 8.95 | 8.95 | 8.95 | 1 | 90 |
17.04.2024 | 7.66 | 7.66 | 7.66 | 7.66 | 2 | 153 |
16.04.2024 | 6.19 | 7.00 | 6.19 | 6.55 | 11 | 708 |
15.04.2024 | 10.61 | 10.61 | 8.02 | 8.02 | 11 | 1 141 |
12.04.2024 | 15.82 | 15.82 | 10.30 | 10.30 | 5 | 659 |
11.04.2024 | 19.70 | 19.70 | 12.00 | 12.00 | 402 | 55 754 |
10.04.2024 | 20.00 | 20.00 | 15.75 | 15.75 | 3 | 551 |
09.04.2024 | 21.73 | 23.32 | 13.50 | 13.50 | 472 | 82 045 |
08.04.2024 | 15.90 | 21.50 | 15.90 | 21.50 | 189 | 37 392 |
05.04.2024 | 9.06 | 10.00 | 9.00 | 9.80 | 44 | 4 152 |
04.04.2024 | 12.35 | 14.00 | 10.80 | 14.00 | 17 | 2 029 |
03.04.2024 | 9.80 | 9.80 | 9.32 | 9.32 | 36 | 3 427 |
02.04.2024 | 13.90 | 13.90 | 12.30 | 12.30 | 24 | 3 048 |
28.03.2024 | 9.80 | 11.00 | 9.80 | 11.00 | 7 | 756 |
27.03.2024 | 8.33 | 8.33 | 8.33 | 8.33 | 2 | 167 |
26.03.2024 | 5.10 | 8.48 | 5.00 | 8.48 | 8 | 544 |
25.03.2024 | 5.80 | 5.80 | 5.71 | 5.71 | 3 | 173 |
22.03.2024 | 7.93 | 7.93 | 7.43 | 7.50 | 45 | 3 461 |
21.03.2024 | 7.30 | 11.46 | 7.30 | 11.46 | 49 | 5 012 |
20.03.2024 | 4.10 | 5.16 | 3.56 | 5.16 | 12 | 465 |
19.03.2024 | 5.60 | 5.60 | 4.40 | 4.40 | 16 | 806 |
18.03.2024 | 7.08 | 7.32 | 7.08 | 7.32 | 20 | 1 440 |
Biznesradar bez reklam? Sprawdź BR Plus