Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne OW20F263800
5.00-7.51(-60.03%)GPW - Kontrakty opcyjne na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.06.2026 | 7.20 | 7.20 | 4.14 | 5.00 | 49 | 2 847 |
| 03.06.2026 | 8.00 | 11.70 | 8.00 | 10.49 | 9 | 920 |
| 02.06.2026 | 14.00 | 20.75 | 10.11 | 10.11 | 24 | 4 272 |
| 01.06.2026 | 15.00 | 15.00 | 11.22 | 11.22 | 16 | 2 075 |
| 29.05.2026 | 20.15 | 22.47 | 20.15 | 20.17 | 34 | 7 004 |
| 28.05.2026 | 18.28 | 22.63 | 17.00 | 19.31 | 32 | 6 482 |
| 27.05.2026 | 30.00 | 32.37 | 21.30 | 21.30 | 24 | 5 743 |
| 26.05.2026 | 33.40 | 34.00 | 25.26 | 26.29 | 19 | 5 527 |
| 25.05.2026 | 30.84 | 34.00 | 29.86 | 34.00 | 11 | 3 485 |
| 22.05.2026 | 15.94 | 22.59 | 15.00 | 22.18 | 49 | 9 440 |
| 21.05.2026 | 11.95 | 13.11 | 11.50 | 13.11 | 6 | 750 |
| 20.05.2026 | 9.50 | 17.42 | 8.20 | 17.42 | 44 | 5 451 |
| 19.05.2026 | 15.97 | 18.64 | 12.91 | 12.91 | 7 | 1 117 |
| 18.05.2026 | 9.07 | 20.80 | 9.07 | 18.00 | 110 | 15 386 |
| 15.05.2026 | 17.64 | 17.64 | 12.40 | 12.40 | 37 | 5 320 |
| 14.05.2026 | 19.37 | 30.33 | 16.24 | 23.06 | 60 | 12 930 |
| 13.05.2026 | 11.27 | 11.27 | 11.27 | 11.27 | 1 | 113 |
| 12.05.2026 | 7.27 | 8.10 | 7.27 | 8.10 | 2 | 154 |
| 11.05.2026 | 10.16 | 12.50 | 10.16 | 12.00 | 6 | 676 |
| 08.05.2026 | 10.12 | 11.32 | 9.07 | 11.14 | 7 | 740 |
| 06.05.2026 | 17.00 | 28.12 | 16.20 | 28.12 | 17 | 3 358 |
| 05.05.2026 | 10.26 | 10.26 | 10.26 | 10.26 | 1 | 103 |
| 04.05.2026 | 13.65 | 13.65 | 10.80 | 10.80 | 12 | 1 592 |
| 30.04.2026 | 10.78 | 10.78 | 9.10 | 10.34 | 4 | 406 |
| 29.04.2026 | 16.47 | 16.47 | 11.89 | 11.89 | 13 | 2 016 |
| 28.04.2026 | 16.75 | 16.75 | 16.75 | 16.75 | 2 | 335 |
| 27.04.2026 | 18.92 | 20.37 | 18.13 | 18.13 | 5 | 969 |
| 23.04.2026 | 27.00 | 27.00 | 27.00 | 27.00 | 1 | 270 |
| 20.04.2026 | 53.90 | 53.90 | 53.90 | 53.90 | 1 | 539 |
| 17.04.2026 | 50.15 | 65.35 | 50.15 | 65.35 | 6 | 3 161 |
| 16.04.2026 | 56.45 | 56.45 | 56.45 | 56.45 | 10 | 5 645 |
| 15.04.2026 | 49.73 | 55.05 | 49.70 | 55.05 | 31 | 15 978 |
| 14.04.2026 | 39.81 | 46.41 | 39.81 | 46.41 | 8 | 3 564 |
| 13.04.2026 | 36.77 | 37.06 | 36.77 | 37.06 | 4 | 1 474 |
| 10.04.2026 | 36.64 | 37.88 | 33.74 | 37.73 | 11 | 4 106 |
| 09.04.2026 | 26.94 | 28.66 | 26.94 | 27.67 | 12 | 3 257 |
| 08.04.2026 | 25.15 | 33.00 | 24.08 | 29.72 | 47 | 12 788 |
| 07.04.2026 | 20.89 | 27.21 | 20.89 | 27.21 | 13 | 2 856 |
| 02.04.2026 | 16.07 | 19.31 | 13.34 | 19.31 | 7 | 1 150 |
| 01.04.2026 | 17.47 | 17.69 | 17.47 | 17.69 | 3 | 529 |
| 31.03.2026 | 12.00 | 12.00 | 12.00 | 12.00 | 2 | 240 |
| 27.03.2026 | 9.28 | 9.28 | 9.28 | 9.28 | 1 | 93 |
| 26.03.2026 | 10.00 | 10.93 | 9.25 | 10.93 | 13 | 1 294 |
| 25.03.2026 | 8.00 | 10.48 | 8.00 | 10.48 | 11 | 905 |
| 23.03.2026 | 5.70 | 10.87 | 5.00 | 10.87 | 63 | 3 603 |
| 20.03.2026 | 9.43 | 9.60 | 8.80 | 8.80 | 248 | 23 359 |
| 19.03.2026 | 11.41 | 12.25 | 11.41 | 12.25 | 2 | 237 |
| 18.03.2026 | 14.14 | 14.38 | 14.14 | 14.38 | 2 | 285 |
| 17.03.2026 | 13.04 | 13.04 | 13.04 | 13.04 | 1 | 130 |
| 16.03.2026 | 8.00 | 8.00 | 8.00 | 8.00 | 5 | 400 |
Biznesradar bez reklam? Sprawdź BR Plus
