Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne OW20X252800
1.00-0.32(-24.24%)GPW - Kontrakty opcyjne na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 0.61 | 1.00 | 0.60 | 1.00 | 10 | 88 |
| 11.12.2025 | 2.35 | 2.35 | 1.00 | 1.45 | 9 | 117 |
| 10.12.2025 | 2.99 | 3.13 | 2.35 | 2.35 | 5 | 141 |
| 09.12.2025 | 7.99 | 7.99 | 3.24 | 3.24 | 20 | 1 188 |
| 08.12.2025 | 10.00 | 10.00 | 7.30 | 7.55 | 18 | 1 519 |
| 05.12.2025 | 10.99 | 13.65 | 10.99 | 11.27 | 32 | 3 600 |
| 04.12.2025 | 14.99 | 14.99 | 10.44 | 10.69 | 18 | 2 197 |
| 03.12.2025 | 12.74 | 16.80 | 11.40 | 16.52 | 22 | 2 834 |
| 02.12.2025 | 11.55 | 15.23 | 11.55 | 12.60 | 30 | 3 913 |
| 01.12.2025 | 10.00 | 10.25 | 9.00 | 9.45 | 26 | 2 551 |
| 28.11.2025 | 18.90 | 18.90 | 12.00 | 12.27 | 11 | 1 527 |
| 27.11.2025 | 15.10 | 16.00 | 14.04 | 14.50 | 104 | 15 126 |
| 26.11.2025 | 19.00 | 20.00 | 15.35 | 15.40 | 44 | 7 639 |
| 25.11.2025 | 24.11 | 25.17 | 18.27 | 19.60 | 164 | 34 902 |
| 24.11.2025 | 30.16 | 35.50 | 28.10 | 28.10 | 66 | 20 175 |
| 21.11.2025 | 16.00 | 36.91 | 16.00 | 30.85 | 73 | 23 035 |
| 20.11.2025 | 20.87 | 25.20 | 20.87 | 25.20 | 2 | 461 |
| 19.11.2025 | 33.56 | 35.00 | 25.02 | 25.02 | 20 | 5 773 |
| 18.11.2025 | 32.23 | 42.55 | 29.50 | 38.50 | 57 | 20 605 |
| 17.11.2025 | 21.51 | 23.61 | 21.51 | 23.61 | 7 | 1 548 |
| 14.11.2025 | 19.50 | 23.60 | 19.50 | 23.00 | 11 | 2 379 |
| 13.11.2025 | 12.40 | 13.71 | 12.23 | 12.89 | 37 | 4 709 |
| 12.11.2025 | 13.03 | 15.17 | 10.25 | 15.17 | 18 | 2 182 |
| 10.11.2025 | 16.80 | 17.74 | 15.00 | 15.03 | 28 | 4 529 |
| 07.11.2025 | 17.18 | 23.67 | 17.06 | 23.67 | 46 | 8 691 |
| 06.11.2025 | 18.65 | 18.65 | 11.79 | 14.60 | 41 | 6 226 |
| 05.11.2025 | 22.27 | 22.27 | 19.26 | 21.74 | 21 | 4 594 |
| 04.11.2025 | 20.00 | 23.25 | 20.00 | 20.40 | 23 | 4 762 |
| 03.11.2025 | 16.97 | 16.97 | 16.97 | 16.97 | 10 | 1 697 |
| 31.10.2025 | 19.68 | 19.68 | 16.40 | 16.40 | 9 | 1 614 |
| 30.10.2025 | 17.32 | 17.32 | 16.60 | 16.60 | 21 | 3 558 |
| 29.10.2025 | 18.40 | 18.40 | 16.72 | 16.72 | 6 | 1 023 |
| 28.10.2025 | 22.00 | 22.00 | 16.00 | 17.04 | 15 | 2 755 |
| 27.10.2025 | 22.05 | 25.84 | 22.05 | 25.84 | 15 | 3 425 |
| 24.10.2025 | 27.87 | 42.00 | 27.19 | 42.00 | 34 | 10 257 |
| 23.10.2025 | 33.00 | 34.30 | 27.99 | 27.99 | 4 | 1 250 |
| 22.10.2025 | 39.00 | 39.00 | 32.59 | 32.59 | 37 | 12 937 |
| 21.10.2025 | 40.00 | 42.00 | 40.00 | 42.00 | 4 | 1 660 |
| 20.10.2025 | 43.89 | 44.00 | 43.89 | 44.00 | 11 | 4 833 |
| 17.10.2025 | 62.55 | 62.55 | 62.55 | 62.55 | 1 | 626 |
| 15.10.2025 | 60.00 | 60.00 | 50.85 | 50.85 | 8 | 4 271 |
| 14.10.2025 | 69.00 | 69.00 | 69.00 | 69.00 | 1 | 690 |
| 13.10.2025 | 62.00 | 65.75 | 60.50 | 60.50 | 6 | 3 805 |
| 10.10.2025 | 60.00 | 60.00 | 60.00 | 60.00 | 1 | 600 |
| 09.10.2025 | 54.10 | 54.10 | 54.10 | 54.10 | 1 | 541 |
| 08.10.2025 | 57.00 | 57.00 | 57.00 | 57.00 | 1 | 570 |
| 07.10.2025 | 70.00 | 70.00 | 66.70 | 66.70 | 6 | 4 035 |
| 02.10.2025 | 64.00 | 69.70 | 61.85 | 69.70 | 6 | 3 918 |
| 01.10.2025 | 73.00 | 73.00 | 73.00 | 73.00 | 2 | 1 460 |
| 30.09.2025 | 85.00 | 85.00 | 85.00 | 85.00 | 3 | 2 550 |
Biznesradar bez reklam? Sprawdź BR Plus
