Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne OW20F263500
131.45-42.30(-24.35%)GPW - Kontrakty opcyjne na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.06.2026 | 151.00 | 161.35 | 129.80 | 129.80 | 13 | 19 225 |
| 29.05.2026 | 170.00 | 170.00 | 170.00 | 170.00 | 2 | 3 400 |
| 28.05.2026 | 153.80 | 153.80 | 153.80 | 153.80 | 1 | 1 538 |
| 26.05.2026 | 177.00 | 177.00 | 177.00 | 177.00 | 1 | 1 770 |
| 25.05.2026 | 191.50 | 192.00 | 191.50 | 192.00 | 5 | 9 590 |
| 22.05.2026 | 123.00 | 155.00 | 123.00 | 155.00 | 4 | 5 420 |
| 21.05.2026 | 110.00 | 119.95 | 97.50 | 104.00 | 11 | 11 928 |
| 20.05.2026 | 91.00 | 122.10 | 91.00 | 122.10 | 7 | 7 669 |
| 19.05.2026 | 127.00 | 127.00 | 96.00 | 96.00 | 7 | 8 169 |
| 18.05.2026 | 99.00 | 132.95 | 92.00 | 125.00 | 29 | 31 281 |
| 15.05.2026 | 96.25 | 96.25 | 96.25 | 96.25 | 4 | 3 850 |
| 14.05.2026 | 130.00 | 165.00 | 130.00 | 165.00 | 5 | 7 680 |
| 13.05.2026 | 123.00 | 123.00 | 123.00 | 123.00 | 1 | 1 230 |
| 12.05.2026 | 84.50 | 84.50 | 84.50 | 84.50 | 1 | 845 |
| 11.05.2026 | 110.00 | 110.00 | 110.00 | 110.00 | 14 | 15 400 |
| 08.05.2026 | 107.30 | 107.30 | 90.00 | 90.00 | 15 | 15 821 |
| 07.05.2026 | 152.00 | 152.00 | 132.50 | 132.50 | 2 | 2 845 |
| 06.05.2026 | 120.00 | 120.00 | 120.00 | 120.00 | 13 | 15 600 |
| 05.05.2026 | 74.00 | 103.70 | 74.00 | 103.70 | 13 | 11 919 |
| 04.05.2026 | 86.75 | 86.75 | 74.00 | 74.00 | 3 | 2 466 |
| 30.04.2026 | 76.90 | 91.40 | 76.40 | 79.00 | 15 | 12 081 |
| 29.04.2026 | 86.50 | 86.50 | 86.50 | 86.50 | 1 | 865 |
| 28.04.2026 | 125.00 | 125.00 | 120.00 | 120.00 | 6 | 7 350 |
| 27.04.2026 | 109.10 | 109.10 | 109.10 | 109.10 | 1 | 1 091 |
| 24.04.2026 | 150.00 | 150.00 | 128.20 | 128.50 | 26 | 34 405 |
| 23.04.2026 | 150.80 | 150.80 | 150.80 | 150.80 | 1 | 1 508 |
| 22.04.2026 | 170.00 | 171.00 | 165.00 | 169.20 | 9 | 15 193 |
| 21.04.2026 | 196.25 | 196.25 | 196.25 | 196.25 | 3 | 5 888 |
| 20.04.2026 | 195.35 | 195.35 | 195.35 | 195.35 | 1 | 1 954 |
| 16.04.2026 | 197.00 | 197.00 | 189.00 | 189.00 | 7 | 13 340 |
| 15.04.2026 | 192.60 | 192.60 | 192.60 | 192.60 | 5 | 9 630 |
| 14.04.2026 | 180.00 | 180.00 | 180.00 | 180.00 | 1 | 1 800 |
| 08.04.2026 | 140.00 | 140.00 | 140.00 | 140.00 | 1 | 1 400 |
| 02.04.2026 | 60.00 | 65.00 | 60.00 | 65.00 | 3 | 1 900 |
| 01.04.2026 | 80.65 | 80.65 | 76.90 | 76.90 | 12 | 9 378 |
| 31.03.2026 | 63.00 | 63.00 | 63.00 | 63.00 | 1 | 630 |
| 27.03.2026 | 40.38 | 45.00 | 40.38 | 45.00 | 6 | 2 544 |
| 26.03.2026 | 55.80 | 55.80 | 55.80 | 55.80 | 8 | 4 464 |
| 24.03.2026 | 37.00 | 37.00 | 37.00 | 37.00 | 1 | 370 |
| 23.03.2026 | 25.44 | 25.44 | 25.44 | 25.44 | 10 | 2 544 |
| 20.03.2026 | 41.05 | 41.05 | 41.05 | 41.05 | 1 | 411 |
| 16.03.2026 | 53.85 | 53.85 | 53.85 | 53.85 | 1 | 539 |
| 12.03.2026 | 50.00 | 50.00 | 50.00 | 50.00 | 2 | 1 000 |
| 11.03.2026 | 59.95 | 59.95 | 59.95 | 59.95 | 1 | 600 |
| 10.03.2026 | 74.05 | 74.05 | 74.05 | 74.05 | 1 | 741 |
| 09.03.2026 | 41.19 | 41.19 | 41.19 | 41.19 | 10 | 4 119 |
| 06.03.2026 | 65.25 | 65.25 | 46.63 | 46.63 | 2 | 1 119 |
| 05.03.2026 | 60.95 | 61.00 | 60.95 | 61.00 | 2 | 1 220 |
| 04.03.2026 | 63.00 | 63.00 | 63.00 | 63.00 | 1 | 630 |
| 03.03.2026 | 57.50 | 57.50 | 50.90 | 50.90 | 6 | 3 384 |
Biznesradar bez reklam? Sprawdź BR Plus
