Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne OW20R263500
30.54+8.92(+41.26%)GPW - Kontrakty opcyjne na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.06.2026 | 24.87 | 35.26 | 24.87 | 30.54 | 22 | 6 575 |
| 03.06.2026 | 26.66 | 26.66 | 24.00 | 24.79 | 9 | 2 277 |
| 02.06.2026 | 27.14 | 30.72 | 17.69 | 26.66 | 33 | 7 859 |
| 01.06.2026 | 28.81 | 37.71 | 23.00 | 35.19 | 31 | 10 064 |
| 29.05.2026 | 25.00 | 26.36 | 23.03 | 25.77 | 9 | 2 270 |
| 28.05.2026 | 35.54 | 36.86 | 32.20 | 32.20 | 7 | 2 419 |
| 27.05.2026 | 24.53 | 31.87 | 23.24 | 31.11 | 21 | 6 066 |
| 26.05.2026 | 24.33 | 33.30 | 24.33 | 33.30 | 12 | 3 194 |
| 25.05.2026 | 32.05 | 32.23 | 27.00 | 28.99 | 16 | 4 697 |
| 22.05.2026 | 53.15 | 55.10 | 52.75 | 52.75 | 8 | 4 273 |
| 21.05.2026 | 72.80 | 72.80 | 72.80 | 72.80 | 1 | 728 |
| 20.05.2026 | 75.45 | 75.45 | 59.55 | 59.55 | 14 | 9 993 |
| 19.05.2026 | 62.00 | 91.90 | 62.00 | 91.90 | 17 | 14 478 |
| 18.05.2026 | 81.95 | 81.95 | 62.50 | 62.50 | 3 | 2 125 |
| 15.05.2026 | 86.00 | 103.00 | 85.70 | 103.00 | 20 | 18 283 |
| 14.05.2026 | 73.00 | 73.00 | 53.00 | 55.00 | 8 | 4 565 |
| 13.05.2026 | 85.20 | 88.60 | 83.55 | 83.55 | 5 | 4 245 |
| 12.05.2026 | 111.00 | 111.00 | 111.00 | 111.00 | 1 | 1 110 |
| 11.05.2026 | 105.60 | 105.60 | 83.90 | 83.90 | 4 | 3 577 |
| 08.05.2026 | 99.00 | 102.55 | 99.00 | 102.55 | 2 | 2 016 |
| 06.05.2026 | 80.15 | 80.15 | 75.00 | 75.00 | 4 | 3 155 |
| 05.05.2026 | 118.25 | 118.25 | 118.25 | 118.25 | 1 | 1 183 |
| 30.04.2026 | 135.70 | 155.60 | 135.70 | 155.60 | 4 | 5 857 |
| 29.04.2026 | 125.50 | 125.50 | 125.50 | 125.50 | 5 | 6 275 |
| 28.04.2026 | 91.90 | 117.30 | 91.90 | 117.30 | 4 | 3 973 |
| 27.04.2026 | 103.00 | 103.00 | 101.30 | 101.30 | 3 | 3 056 |
| 24.04.2026 | 100.00 | 101.00 | 100.00 | 101.00 | 2 | 2 010 |
| 23.04.2026 | 90.45 | 90.45 | 90.45 | 90.45 | 1 | 905 |
| 21.04.2026 | 60.20 | 73.40 | 60.20 | 73.40 | 12 | 7 440 |
| 17.04.2026 | 68.00 | 68.00 | 62.85 | 63.00 | 9 | 5 769 |
| 16.04.2026 | 60.00 | 60.00 | 60.00 | 60.00 | 1 | 600 |
| 15.04.2026 | 67.00 | 67.00 | 67.00 | 67.00 | 7 | 4 690 |
| 14.04.2026 | 80.10 | 80.10 | 70.10 | 78.10 | 6 | 4 474 |
| 13.04.2026 | 99.00 | 99.00 | 87.00 | 97.00 | 6 | 5 590 |
| 10.04.2026 | 105.55 | 105.55 | 88.35 | 88.35 | 11 | 10 249 |
| 09.04.2026 | 121.90 | 121.90 | 121.90 | 121.90 | 1 | 1 219 |
| 08.04.2026 | 143.00 | 149.00 | 111.00 | 111.00 | 9 | 11 500 |
| 07.04.2026 | 183.50 | 195.25 | 179.65 | 195.25 | 5 | 9 181 |
| 02.04.2026 | 162.45 | 162.45 | 162.45 | 162.45 | 1 | 1 625 |
| 31.03.2026 | 251.00 | 251.00 | 241.00 | 241.00 | 3 | 7 361 |
| 30.03.2026 | 273.00 | 273.00 | 273.00 | 273.00 | 1 | 2 730 |
| 27.03.2026 | 278.00 | 310.00 | 278.00 | 310.00 | 8 | 23 846 |
| 25.03.2026 | 275.00 | 275.00 | 255.00 | 255.00 | 6 | 15 990 |
| 24.03.2026 | 281.00 | 319.00 | 267.00 | 310.85 | 11 | 33 238 |
| 23.03.2026 | 286.35 | 286.35 | 281.45 | 281.45 | 2 | 5 678 |
| 19.03.2026 | 265.20 | 265.20 | 265.20 | 265.20 | 1 | 2 652 |
| 17.03.2026 | 239.00 | 239.00 | 239.00 | 239.00 | 1 | 2 390 |
| 04.02.2026 | 160.20 | 160.20 | 160.20 | 160.20 | 5 | 8 010 |
Biznesradar bez reklam? Sprawdź BR Plus
