Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne OW20F263300
305.40-91.80(-23.11%)GPW - Kontrakty opcyjne na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.06.2026 | 313.75 | 313.75 | 305.35 | 305.40 | 4 | 12 383 |
| 29.05.2026 | 350.00 | 358.00 | 347.00 | 347.00 | 4 | 14 060 |
| 27.05.2026 | 367.00 | 367.00 | 350.00 | 351.00 | 5 | 17 850 |
| 21.05.2026 | 259.15 | 259.15 | 259.15 | 259.15 | 2 | 5 183 |
| 19.05.2026 | 294.15 | 294.15 | 238.00 | 238.00 | 8 | 21 795 |
| 18.05.2026 | 239.00 | 239.00 | 239.00 | 239.00 | 2 | 4 780 |
| 15.05.2026 | 250.00 | 250.00 | 250.00 | 250.00 | 2 | 5 000 |
| 14.05.2026 | 315.35 | 315.35 | 315.35 | 315.35 | 1 | 3 154 |
| 07.05.2026 | 285.00 | 285.00 | 285.00 | 285.00 | 1 | 2 850 |
| 28.04.2026 | 241.00 | 265.00 | 234.00 | 234.00 | 10 | 24 800 |
| 27.04.2026 | 243.00 | 243.00 | 243.00 | 243.00 | 1 | 2 430 |
| 24.04.2026 | 271.00 | 271.00 | 261.00 | 261.00 | 2 | 5 320 |
| 17.04.2026 | 399.00 | 399.00 | 390.90 | 390.90 | 4 | 15 717 |
| 15.04.2026 | 356.00 | 356.00 | 356.00 | 356.00 | 1 | 3 560 |
| 09.04.2026 | 261.00 | 266.30 | 261.00 | 266.30 | 5 | 13 262 |
| 08.04.2026 | 277.10 | 277.10 | 258.00 | 258.00 | 6 | 16 334 |
| 07.04.2026 | 221.20 | 238.00 | 221.20 | 235.00 | 4 | 9 240 |
| 01.04.2026 | 160.00 | 160.00 | 160.00 | 160.00 | 1 | 1 600 |
| 31.03.2026 | 135.00 | 135.00 | 135.00 | 135.00 | 1 | 1 350 |
| 30.03.2026 | 99.15 | 121.00 | 99.15 | 121.00 | 6 | 6 568 |
| 27.03.2026 | 95.40 | 107.00 | 95.40 | 107.00 | 9 | 9 124 |
| 23.03.2026 | 70.75 | 101.90 | 61.80 | 101.90 | 16 | 11 247 |
| 20.03.2026 | 92.55 | 93.00 | 92.55 | 93.00 | 5 | 4 632 |
| 19.03.2026 | 117.00 | 117.00 | 117.00 | 117.00 | 1 | 1 170 |
| 09.03.2026 | 111.50 | 111.50 | 111.50 | 111.50 | 3 | 3 345 |
| 04.03.2026 | 128.20 | 128.20 | 128.20 | 128.20 | 1 | 1 282 |
| 09.02.2026 | 215.00 | 218.55 | 215.00 | 218.55 | 2 | 4 336 |
| 30.01.2026 | 207.85 | 207.85 | 207.85 | 207.85 | 1 | 2 079 |
| 27.01.2026 | 183.00 | 183.00 | 183.00 | 183.00 | 1 | 1 830 |
| 05.01.2026 | 160.00 | 160.00 | 160.00 | 160.00 | 1 | 1 600 |
| 30.12.2025 | 122.95 | 122.95 | 119.00 | 119.00 | 2 | 2 420 |
| 23.12.2025 | 121.30 | 124.35 | 121.30 | 124.35 | 2 | 2 457 |
| 15.12.2025 | 92.65 | 92.65 | 92.65 | 92.65 | 1 | 927 |
| 05.12.2025 | 47.09 | 47.09 | 47.09 | 47.09 | 1 | 471 |
| 25.11.2025 | 48.02 | 53.50 | 47.80 | 50.35 | 4 | 1 997 |
| 21.11.2025 | 46.18 | 46.18 | 46.18 | 46.18 | 1 | 462 |
| 19.11.2025 | 50.00 | 50.00 | 48.34 | 48.34 | 2 | 983 |
| 17.11.2025 | 56.00 | 56.00 | 56.00 | 56.00 | 1 | 560 |
| 14.11.2025 | 56.15 | 56.15 | 56.15 | 56.15 | 1 | 562 |
| 05.11.2025 | 56.50 | 56.50 | 56.50 | 56.50 | 1 | 565 |
| 30.10.2025 | 85.00 | 85.00 | 85.00 | 85.00 | 2 | 1 700 |
| 28.10.2025 | 66.35 | 66.35 | 66.35 | 66.35 | 1 | 664 |
| 27.10.2025 | 66.90 | 66.90 | 66.90 | 66.90 | 1 | 669 |
| 23.10.2025 | 63.00 | 66.00 | 63.00 | 66.00 | 5 | 3 270 |
| 20.10.2025 | 48.00 | 48.00 | 48.00 | 48.00 | 1 | 480 |
| 17.10.2025 | 42.77 | 46.27 | 42.77 | 45.82 | 3 | 1 349 |
| 14.10.2025 | 34.65 | 34.65 | 34.65 | 34.65 | 1 | 347 |
| 08.10.2025 | 43.00 | 43.00 | 43.00 | 43.00 | 1 | 430 |
| 07.10.2025 | 39.30 | 40.08 | 39.30 | 40.08 | 2 | 794 |
| 02.10.2025 | 45.00 | 51.00 | 44.90 | 51.00 | 8 | 3 809 |
Biznesradar bez reklam? Sprawdź BR Plus
