Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne OW20R242200
3.70-1.83(-33.09%)GPW - Kontrakty opcyjne na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
08.05.2024 | 5.50 | 5.50 | 3.70 | 3.70 | 151 | 6 805 |
07.05.2024 | 7.97 | 7.97 | 4.00 | 7.16 | 70 | 3 561 |
06.05.2024 | 9.92 | 9.92 | 6.01 | 6.01 | 6 | 491 |
02.05.2024 | 11.35 | 11.50 | 11.25 | 11.50 | 3 | 341 |
30.04.2024 | 11.49 | 11.49 | 10.56 | 10.56 | 2 | 221 |
29.04.2024 | 13.62 | 14.41 | 10.00 | 10.00 | 35 | 4 735 |
26.04.2024 | 14.50 | 14.90 | 14.50 | 14.85 | 19 | 2 787 |
25.04.2024 | 15.35 | 18.00 | 15.35 | 18.00 | 2 | 334 |
24.04.2024 | 12.00 | 13.52 | 12.00 | 12.00 | 30 | 3 881 |
23.04.2024 | 13.03 | 13.03 | 10.65 | 11.00 | 68 | 7 829 |
22.04.2024 | 18.04 | 18.04 | 14.00 | 14.38 | 50 | 8 348 |
19.04.2024 | 24.07 | 24.07 | 21.00 | 21.49 | 46 | 10 463 |
18.04.2024 | 24.00 | 24.10 | 21.16 | 21.16 | 9 | 2 021 |
17.04.2024 | 29.00 | 29.00 | 24.00 | 24.82 | 9 | 2 377 |
16.04.2024 | 27.00 | 32.00 | 27.00 | 30.73 | 15 | 4 454 |
15.04.2024 | 21.00 | 21.00 | 20.11 | 20.11 | 4 | 824 |
12.04.2024 | 18.19 | 21.72 | 18.19 | 21.72 | 24 | 4 512 |
11.04.2024 | 17.86 | 18.25 | 17.86 | 18.00 | 13 | 2 330 |
10.04.2024 | 17.47 | 18.65 | 17.47 | 18.65 | 12 | 2 108 |
09.04.2024 | 16.00 | 16.83 | 14.00 | 15.95 | 24 | 3 887 |
08.04.2024 | 20.00 | 20.00 | 16.70 | 16.70 | 46 | 8 094 |
04.04.2024 | 23.63 | 23.63 | 23.63 | 23.63 | 1 | 236 |
03.04.2024 | 29.00 | 29.00 | 29.00 | 29.00 | 1 | 290 |
02.04.2024 | 23.00 | 23.00 | 21.67 | 22.51 | 3 | 672 |
28.03.2024 | 33.80 | 33.80 | 29.86 | 29.86 | 16 | 4 899 |
27.03.2024 | 40.00 | 40.00 | 40.00 | 40.00 | 3 | 1 200 |
26.03.2024 | 50.25 | 50.25 | 40.97 | 40.97 | 13 | 5 605 |
25.03.2024 | 48.30 | 48.30 | 44.50 | 44.50 | 26 | 12 082 |
22.03.2024 | 40.00 | 40.00 | 40.00 | 40.00 | 1 | 400 |
21.03.2024 | 38.50 | 38.50 | 35.50 | 35.50 | 7 | 2 570 |
20.03.2024 | 50.00 | 50.65 | 44.00 | 44.00 | 11 | 5 172 |
19.03.2024 | 53.00 | 57.00 | 53.00 | 57.00 | 10 | 5 530 |
18.03.2024 | 43.96 | 49.00 | 43.96 | 49.00 | 3 | 1 420 |
15.03.2024 | 37.00 | 49.00 | 37.00 | 49.00 | 25 | 10 679 |
13.03.2024 | 31.80 | 36.29 | 31.80 | 36.12 | 9 | 3 079 |
12.03.2024 | 41.96 | 41.96 | 33.00 | 33.00 | 29 | 10 463 |
11.03.2024 | 43.52 | 45.49 | 43.00 | 43.37 | 7 | 3 050 |
08.03.2024 | 48.36 | 51.60 | 48.36 | 51.20 | 11 | 5 576 |
07.03.2024 | 49.43 | 50.00 | 47.87 | 47.87 | 5 | 2 446 |
06.03.2024 | 41.50 | 41.50 | 41.50 | 41.50 | 10 | 4 150 |
05.03.2024 | 40.50 | 40.50 | 40.50 | 40.50 | 3 | 1 215 |
04.03.2024 | 35.73 | 35.73 | 35.73 | 35.73 | 11 | 3 930 |
01.03.2024 | 32.02 | 36.35 | 32.02 | 36.35 | 11 | 3 955 |
29.02.2024 | 33.50 | 33.50 | 33.50 | 33.50 | 4 | 1 340 |
28.02.2024 | 34.50 | 34.50 | 34.50 | 34.50 | 10 | 3 450 |
27.02.2024 | 31.55 | 31.55 | 28.50 | 28.50 | 20 | 6 005 |
26.02.2024 | 30.00 | 30.00 | 30.00 | 30.00 | 10 | 3 000 |
23.02.2024 | 33.00 | 33.00 | 30.00 | 30.00 | 22 | 6 730 |
22.02.2024 | 35.00 | 36.38 | 35.00 | 35.00 | 31 | 11 110 |
21.02.2024 | 35.00 | 35.00 | 34.54 | 34.54 | 11 | 3 845 |
Biznesradar bez reklam? Sprawdź BR Plus