Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne OW20R242300
6.45+1.28(+24.76%)GPW - Kontrakty opcyjne na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.05.2024 | 4.00 | 6.00 | 3.90 | 6.00 | 41 | 1 698 |
27.05.2024 | 5.00 | 5.31 | 4.50 | 4.55 | 7 | 342 |
24.05.2024 | 5.05 | 6.79 | 5.05 | 5.50 | 16 | 963 |
23.05.2024 | 5.11 | 6.80 | 4.14 | 6.45 | 53 | 3 080 |
22.05.2024 | 6.49 | 6.99 | 5.78 | 5.78 | 25 | 1 536 |
21.05.2024 | 4.75 | 5.99 | 4.40 | 5.99 | 10 | 504 |
20.05.2024 | 6.50 | 6.50 | 4.40 | 4.40 | 10 | 473 |
17.05.2024 | 9.28 | 9.28 | 6.60 | 6.60 | 11 | 919 |
16.05.2024 | 8.00 | 8.07 | 7.25 | 7.25 | 141 | 10 858 |
15.05.2024 | 8.21 | 8.75 | 8.20 | 8.20 | 10 | 851 |
14.05.2024 | 10.00 | 11.45 | 8.80 | 9.20 | 23 | 2 285 |
13.05.2024 | 11.09 | 12.85 | 10.55 | 10.55 | 15 | 1 817 |
10.05.2024 | 8.00 | 11.67 | 8.00 | 11.67 | 47 | 5 102 |
09.05.2024 | 11.75 | 11.75 | 9.10 | 9.32 | 30 | 3 024 |
08.05.2024 | 12.75 | 13.00 | 10.45 | 13.00 | 68 | 7 889 |
07.05.2024 | 12.00 | 14.28 | 9.00 | 14.28 | 246 | 25 990 |
06.05.2024 | 20.71 | 20.71 | 13.00 | 13.83 | 10 | 1 754 |
30.04.2024 | 20.00 | 21.57 | 20.00 | 21.49 | 4 | 846 |
26.04.2024 | 25.62 | 29.00 | 25.12 | 29.00 | 5 | 1 300 |
25.04.2024 | 30.00 | 33.00 | 30.00 | 33.00 | 4 | 1 260 |
24.04.2024 | 23.01 | 30.50 | 23.01 | 25.85 | 101 | 29 408 |
23.04.2024 | 26.75 | 26.75 | 22.69 | 24.25 | 15 | 3 691 |
22.04.2024 | 31.00 | 31.10 | 26.50 | 26.50 | 17 | 4 835 |
19.04.2024 | 35.00 | 44.86 | 35.00 | 39.00 | 41 | 17 763 |
18.04.2024 | 44.67 | 44.67 | 40.20 | 40.20 | 2 | 849 |
17.04.2024 | 45.00 | 45.00 | 44.00 | 44.00 | 2 | 890 |
16.04.2024 | 45.00 | 55.70 | 45.00 | 55.70 | 15 | 7 733 |
15.04.2024 | 36.80 | 36.80 | 32.47 | 32.47 | 2 | 693 |
12.04.2024 | 39.00 | 39.00 | 39.00 | 39.00 | 1 | 390 |
11.04.2024 | 31.50 | 34.00 | 31.00 | 34.00 | 5 | 1 611 |
10.04.2024 | 31.44 | 31.55 | 31.44 | 31.50 | 3 | 945 |
09.04.2024 | 28.75 | 28.75 | 26.00 | 27.00 | 6 | 1 615 |
08.04.2024 | 35.00 | 35.00 | 30.00 | 31.42 | 23 | 7 125 |
05.04.2024 | 46.53 | 46.53 | 46.53 | 46.53 | 3 | 1 396 |
04.04.2024 | 42.00 | 42.00 | 38.00 | 38.00 | 8 | 3 200 |
03.04.2024 | 50.00 | 50.00 | 50.00 | 50.00 | 1 | 500 |
02.04.2024 | 46.00 | 46.00 | 40.00 | 46.00 | 24 | 10 947 |
28.03.2024 | 54.00 | 54.00 | 51.00 | 51.00 | 46 | 24 167 |
26.03.2024 | 60.00 | 81.85 | 60.00 | 65.00 | 16 | 10 707 |
25.03.2024 | 77.80 | 77.80 | 73.00 | 73.00 | 10 | 7 540 |
22.03.2024 | 64.00 | 64.00 | 63.95 | 63.95 | 2 | 1 280 |
21.03.2024 | 57.00 | 66.50 | 57.00 | 61.45 | 8 | 4 950 |
20.03.2024 | 87.00 | 87.00 | 77.00 | 77.00 | 24 | 19 694 |
19.03.2024 | 80.15 | 93.00 | 75.00 | 75.00 | 42 | 37 360 |
18.03.2024 | 50.00 | 70.50 | 50.00 | 70.50 | 12 | 7 488 |
15.03.2024 | 60.00 | 75.00 | 60.00 | 75.00 | 12 | 8 153 |
14.03.2024 | 57.30 | 57.30 | 57.30 | 57.30 | 3 | 1 719 |
13.03.2024 | 52.75 | 57.75 | 52.75 | 57.75 | 2 | 1 105 |
12.03.2024 | 69.00 | 69.00 | 53.00 | 53.00 | 13 | 7 961 |
11.03.2024 | 75.00 | 75.00 | 73.00 | 73.00 | 6 | 4 410 |
Biznesradar bez reklam? Sprawdź BR Plus