Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne OW20O263100
3.45+0.01(+0.29%)GPW - Kontrakty opcyjne na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 27.02.2026 | 3.39 | 3.45 | 3.39 | 3.45 | 10 | 344 |
| 26.02.2026 | 3.00 | 3.40 | 2.71 | 3.00 | 8 | 245 |
| 25.02.2026 | 4.20 | 4.20 | 2.50 | 3.00 | 14 | 445 |
| 24.02.2026 | 4.99 | 6.99 | 3.35 | 4.00 | 149 | 6 400 |
| 23.02.2026 | 6.00 | 6.00 | 3.77 | 4.99 | 159 | 7 288 |
| 20.02.2026 | 8.11 | 10.83 | 7.99 | 8.85 | 25 | 2 185 |
| 19.02.2026 | 8.00 | 8.75 | 7.15 | 8.75 | 4 | 315 |
| 18.02.2026 | 10.25 | 10.25 | 9.90 | 9.90 | 2 | 202 |
| 17.02.2026 | 13.00 | 15.18 | 12.01 | 15.18 | 8 | 1 115 |
| 16.02.2026 | 10.79 | 13.01 | 10.64 | 12.70 | 129 | 14 707 |
| 13.02.2026 | 9.30 | 11.05 | 9.30 | 11.05 | 14 | 1 418 |
| 12.02.2026 | 8.00 | 8.00 | 7.00 | 7.00 | 5 | 360 |
| 11.02.2026 | 9.99 | 10.74 | 9.99 | 10.74 | 7 | 715 |
| 10.02.2026 | 7.50 | 9.40 | 7.00 | 9.40 | 17 | 1 289 |
| 09.02.2026 | 11.00 | 11.00 | 8.90 | 9.00 | 23 | 2 081 |
| 06.02.2026 | 14.15 | 14.15 | 14.04 | 14.04 | 11 | 1 555 |
| 05.02.2026 | 11.55 | 15.90 | 11.55 | 14.00 | 5 | 723 |
| 04.02.2026 | 11.70 | 11.75 | 10.47 | 11.75 | 6 | 666 |
| 03.02.2026 | 14.26 | 14.51 | 14.00 | 14.51 | 12 | 1 734 |
| 02.02.2026 | 20.22 | 25.50 | 20.22 | 20.50 | 17 | 3 666 |
| 30.01.2026 | 20.00 | 20.00 | 18.00 | 18.00 | 4 | 770 |
| 29.01.2026 | 13.03 | 14.50 | 11.00 | 14.50 | 24 | 3 042 |
| 28.01.2026 | 18.00 | 18.80 | 16.71 | 16.71 | 19 | 3 455 |
| 27.01.2026 | 18.46 | 22.52 | 17.53 | 21.20 | 39 | 7 747 |
| 26.01.2026 | 29.41 | 29.41 | 21.93 | 21.93 | 25 | 6 570 |
| 23.01.2026 | 28.28 | 29.41 | 27.50 | 29.41 | 3 | 852 |
| 22.01.2026 | 35.00 | 35.00 | 27.00 | 27.00 | 18 | 5 468 |
| 21.01.2026 | 42.74 | 51.60 | 42.74 | 47.05 | 13 | 6 263 |
| 20.01.2026 | 50.50 | 55.00 | 49.74 | 49.74 | 12 | 6 352 |
| 19.01.2026 | 45.59 | 49.84 | 45.59 | 49.84 | 3 | 1 414 |
| 16.01.2026 | 38.07 | 40.00 | 38.07 | 40.00 | 2 | 781 |
| 15.01.2026 | 43.00 | 43.00 | 43.00 | 43.00 | 1 | 430 |
| 14.01.2026 | 50.20 | 50.20 | 50.20 | 50.20 | 1 | 502 |
| 13.01.2026 | 39.00 | 39.00 | 37.00 | 37.00 | 3 | 1 150 |
| 09.01.2026 | 47.00 | 47.00 | 43.00 | 43.33 | 27 | 12 087 |
| 08.01.2026 | 42.44 | 55.00 | 42.44 | 55.00 | 4 | 1 877 |
| 07.01.2026 | 35.00 | 39.80 | 35.00 | 35.00 | 21 | 7 933 |
| 05.01.2026 | 43.69 | 43.69 | 41.23 | 41.23 | 3 | 1 279 |
| 02.01.2026 | 60.00 | 60.00 | 46.00 | 46.00 | 16 | 8 342 |
| 30.12.2025 | 70.00 | 70.00 | 65.00 | 67.00 | 12 | 7 900 |
| 23.12.2025 | 80.00 | 80.00 | 80.00 | 80.00 | 6 | 4 800 |
| 22.12.2025 | 77.00 | 80.50 | 77.00 | 80.50 | 3 | 2 377 |
| 19.12.2025 | 95.10 | 95.10 | 83.80 | 83.80 | 13 | 12 024 |
| 17.12.2025 | 100.85 | 103.70 | 100.85 | 103.70 | 12 | 12 132 |
| 15.12.2025 | 100.00 | 100.00 | 86.70 | 88.25 | 14 | 12 335 |
| 12.12.2025 | 110.00 | 110.00 | 110.00 | 110.00 | 1 | 1 100 |
| 11.12.2025 | 125.00 | 125.00 | 125.00 | 125.00 | 1 | 1 250 |
| 12.11.2025 | 139.70 | 139.70 | 139.70 | 139.70 | 1 | 1 397 |
| 23.10.2025 | 165.00 | 165.00 | 165.00 | 165.00 | 2 | 3 300 |
| 13.10.2025 | 254.70 | 254.70 | 254.70 | 254.70 | 1 | 2 547 |
Biznesradar bez reklam? Sprawdź BR Plus
