Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne OW20R263400
10.50-5.58(-34.70%)GPW - Kontrakty opcyjne na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.06.2026 | 9.00 | 17.01 | 9.00 | 15.90 | 38 | 4 908 |
| 29.05.2026 | 11.00 | 12.50 | 10.00 | 10.50 | 36 | 4 105 |
| 28.05.2026 | 16.50 | 16.50 | 13.50 | 13.50 | 19 | 2 741 |
| 27.05.2026 | 10.01 | 15.10 | 10.01 | 14.10 | 21 | 2 770 |
| 26.05.2026 | 13.60 | 14.50 | 11.14 | 14.50 | 55 | 6 649 |
| 25.05.2026 | 13.00 | 14.89 | 12.00 | 13.31 | 26 | 3 452 |
| 22.05.2026 | 29.79 | 30.00 | 24.60 | 25.80 | 18 | 5 021 |
| 21.05.2026 | 39.00 | 41.00 | 33.01 | 35.55 | 12 | 4 504 |
| 20.05.2026 | 47.60 | 49.00 | 33.39 | 33.90 | 36 | 14 398 |
| 19.05.2026 | 36.20 | 52.50 | 35.43 | 52.50 | 14 | 5 827 |
| 18.05.2026 | 40.00 | 51.20 | 36.00 | 36.00 | 31 | 13 490 |
| 15.05.2026 | 37.38 | 56.00 | 37.17 | 56.00 | 15 | 7 592 |
| 14.05.2026 | 46.53 | 46.53 | 28.50 | 32.90 | 15 | 5 265 |
| 12.05.2026 | 40.00 | 68.00 | 40.00 | 58.55 | 10 | 6 287 |
| 11.05.2026 | 50.00 | 55.00 | 49.83 | 50.90 | 5 | 2 558 |
| 08.05.2026 | 68.00 | 68.40 | 68.00 | 68.40 | 5 | 3 405 |
| 06.05.2026 | 55.00 | 55.00 | 45.00 | 45.00 | 4 | 1 902 |
| 05.05.2026 | 84.75 | 84.75 | 79.50 | 79.50 | 2 | 1 643 |
| 30.04.2026 | 95.85 | 99.15 | 89.95 | 90.90 | 12 | 11 089 |
| 29.04.2026 | 80.00 | 90.00 | 77.70 | 90.00 | 12 | 9 677 |
| 27.04.2026 | 62.65 | 67.60 | 62.65 | 67.60 | 10 | 6 711 |
| 24.04.2026 | 58.00 | 66.00 | 58.00 | 66.00 | 2 | 1 240 |
| 23.04.2026 | 59.00 | 59.20 | 59.00 | 59.20 | 2 | 1 182 |
| 22.04.2026 | 54.25 | 54.25 | 54.25 | 54.25 | 10 | 5 425 |
| 21.04.2026 | 40.00 | 42.90 | 38.54 | 42.90 | 12 | 4 683 |
| 20.04.2026 | 40.00 | 40.00 | 40.00 | 40.00 | 1 | 400 |
| 17.04.2026 | 50.15 | 50.15 | 40.39 | 40.39 | 13 | 5 668 |
| 16.04.2026 | 40.00 | 49.28 | 39.00 | 49.28 | 4 | 1 776 |
| 15.04.2026 | 45.83 | 50.70 | 45.83 | 50.70 | 18 | 8 804 |
| 14.04.2026 | 50.00 | 50.00 | 50.00 | 50.00 | 1 | 500 |
| 13.04.2026 | 63.55 | 63.55 | 63.55 | 63.55 | 10 | 6 355 |
| 10.04.2026 | 70.90 | 70.90 | 60.00 | 61.00 | 18 | 11 853 |
| 09.04.2026 | 80.00 | 80.00 | 80.00 | 80.00 | 3 | 2 400 |
| 08.04.2026 | 90.00 | 90.00 | 70.00 | 80.10 | 24 | 18 784 |
| 07.04.2026 | 102.00 | 117.00 | 102.00 | 116.50 | 8 | 8 697 |
| 02.04.2026 | 149.00 | 149.00 | 149.00 | 149.00 | 2 | 2 980 |
| 31.03.2026 | 187.00 | 187.00 | 179.00 | 179.00 | 2 | 3 660 |
| 30.03.2026 | 204.00 | 204.00 | 204.00 | 204.00 | 1 | 2 040 |
| 27.03.2026 | 197.90 | 230.75 | 197.90 | 230.75 | 5 | 10 657 |
| 26.03.2026 | 190.00 | 199.00 | 190.00 | 199.00 | 4 | 7 856 |
| 25.03.2026 | 190.00 | 190.00 | 190.00 | 190.00 | 1 | 1 900 |
| 24.03.2026 | 199.90 | 199.90 | 199.90 | 199.90 | 1 | 1 999 |
| 23.03.2026 | 250.00 | 250.00 | 250.00 | 250.00 | 1 | 2 500 |
| 18.03.2026 | 160.00 | 160.00 | 145.80 | 145.80 | 2 | 3 058 |
| 17.03.2026 | 172.30 | 172.30 | 161.00 | 161.00 | 4 | 6 593 |
| 16.03.2026 | 195.40 | 195.40 | 195.40 | 195.40 | 1 | 1 954 |
| 06.03.2026 | 218.00 | 218.00 | 218.00 | 218.00 | 2 | 4 360 |
| 20.02.2026 | 149.45 | 150.75 | 149.45 | 150.75 | 3 | 4 499 |
| 17.02.2026 | 170.40 | 170.45 | 170.40 | 170.45 | 2 | 3 409 |
| 15.10.2025 | 465.25 | 465.25 | 465.25 | 465.25 | 6 | 27 915 |
Biznesradar bez reklam? Sprawdź BR Plus
