Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne OW20F263200
472.20-58.50(-11.02%)GPW - Kontrakty opcyjne na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 26.05.2026 | 470.00 | 474.95 | 470.00 | 472.20 | 7 | 33 120 |
| 25.05.2026 | 463.95 | 476.95 | 463.95 | 476.95 | 12 | 56 096 |
| 22.05.2026 | 385.00 | 385.05 | 385.00 | 385.05 | 12 | 46 201 |
| 21.05.2026 | 337.00 | 364.00 | 337.00 | 345.00 | 4 | 13 960 |
| 20.05.2026 | 369.00 | 369.00 | 369.00 | 369.00 | 2 | 7 380 |
| 14.05.2026 | 372.65 | 372.65 | 372.65 | 372.65 | 1 | 3 727 |
| 13.05.2026 | 332.10 | 332.10 | 327.80 | 327.80 | 3 | 9 920 |
| 12.05.2026 | 304.00 | 307.00 | 304.00 | 305.00 | 3 | 9 160 |
| 08.05.2026 | 314.00 | 314.00 | 283.80 | 283.80 | 3 | 9 117 |
| 07.05.2026 | 410.00 | 410.00 | 364.55 | 364.55 | 5 | 18 955 |
| 06.05.2026 | 330.00 | 382.00 | 330.00 | 382.00 | 4 | 14 240 |
| 05.05.2026 | 296.50 | 296.50 | 293.60 | 293.60 | 5 | 14 796 |
| 04.05.2026 | 261.00 | 271.00 | 247.00 | 271.00 | 6 | 15 890 |
| 30.04.2026 | 270.00 | 277.00 | 261.00 | 275.00 | 13 | 34 918 |
| 29.04.2026 | 311.00 | 311.00 | 287.00 | 287.00 | 5 | 14 850 |
| 28.04.2026 | 327.50 | 327.50 | 319.00 | 319.00 | 2 | 6 465 |
| 23.04.2026 | 393.00 | 393.00 | 381.75 | 381.75 | 2 | 7 748 |
| 15.04.2026 | 439.20 | 439.20 | 439.20 | 439.20 | 4 | 17 568 |
| 08.04.2026 | 364.00 | 364.00 | 364.00 | 364.00 | 1 | 3 640 |
| 02.04.2026 | 240.00 | 240.00 | 240.00 | 240.00 | 1 | 2 400 |
| 01.04.2026 | 245.00 | 245.00 | 245.00 | 245.00 | 1 | 2 450 |
| 30.03.2026 | 150.00 | 150.00 | 148.00 | 148.00 | 4 | 5 960 |
| 27.03.2026 | 141.55 | 158.40 | 140.50 | 158.40 | 6 | 8 755 |
| 26.03.2026 | 185.00 | 185.00 | 185.00 | 185.00 | 2 | 3 700 |
| 24.03.2026 | 150.00 | 150.00 | 150.00 | 150.00 | 1 | 1 500 |
| 23.03.2026 | 110.00 | 170.00 | 94.00 | 170.00 | 16 | 19 171 |
| 10.03.2026 | 208.45 | 208.45 | 208.45 | 208.45 | 1 | 2 085 |
| 09.03.2026 | 120.00 | 153.55 | 120.00 | 153.55 | 4 | 5 468 |
| 20.02.2026 | 253.05 | 253.05 | 253.05 | 253.05 | 1 | 2 531 |
| 04.02.2026 | 332.30 | 332.30 | 332.30 | 332.30 | 5 | 16 615 |
| 13.01.2026 | 206.65 | 206.65 | 206.65 | 206.65 | 1 | 2 067 |
| 07.01.2026 | 225.10 | 225.10 | 225.10 | 225.10 | 1 | 2 251 |
| 02.01.2026 | 182.00 | 182.00 | 172.00 | 172.00 | 2 | 3 540 |
| 30.12.2025 | 151.00 | 151.00 | 151.00 | 151.00 | 1 | 1 510 |
| 22.12.2025 | 159.80 | 164.10 | 157.40 | 164.10 | 3 | 4 813 |
| 19.12.2025 | 149.00 | 149.00 | 149.00 | 149.00 | 1 | 1 490 |
| 15.12.2025 | 114.30 | 114.30 | 114.30 | 114.30 | 1 | 1 143 |
| 02.12.2025 | 76.40 | 76.40 | 76.40 | 76.40 | 1 | 764 |
| 28.11.2025 | 87.85 | 87.85 | 87.85 | 87.85 | 1 | 879 |
| 19.11.2025 | 75.50 | 75.50 | 75.50 | 75.50 | 1 | 755 |
| 05.11.2025 | 94.30 | 94.30 | 94.30 | 94.30 | 1 | 943 |
| 29.10.2025 | 107.00 | 107.00 | 107.00 | 107.00 | 1 | 1 070 |
| 28.10.2025 | 128.45 | 128.45 | 128.45 | 128.45 | 1 | 1 285 |
| 23.10.2025 | 104.85 | 104.85 | 104.85 | 104.85 | 1 | 1 049 |
| 20.10.2025 | 80.30 | 80.30 | 80.30 | 80.30 | 1 | 803 |
| 03.10.2025 | 67.65 | 67.65 | 60.20 | 60.20 | 2 | 1 279 |
| 02.10.2025 | 67.05 | 67.05 | 67.05 | 67.05 | 5 | 3 353 |
| 23.09.2025 | 56.00 | 58.00 | 56.00 | 56.00 | 4 | 2 270 |
| 18.09.2025 | 58.00 | 58.00 | 58.00 | 58.00 | 1 | 580 |
| 16.09.2025 | 65.50 | 66.10 | 65.50 | 66.10 | 11 | 7 250 |
Biznesradar bez reklam? Sprawdź BR Plus
