Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne OW20R242400
13.54+2.61(+23.88%)GPW - Kontrakty opcyjne na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
20.05.2024 | 13.80 | 13.80 | 11.00 | 12.00 | 16 | 1 956 |
17.05.2024 | 18.57 | 20.30 | 15.92 | 16.32 | 78 | 13 105 |
16.05.2024 | 17.90 | 18.19 | 16.04 | 18.19 | 23 | 3 917 |
15.05.2024 | 18.71 | 22.89 | 18.71 | 20.82 | 15 | 3 030 |
14.05.2024 | 22.10 | 25.50 | 21.00 | 22.54 | 20 | 4 473 |
13.05.2024 | 27.50 | 27.50 | 24.48 | 24.55 | 17 | 4 336 |
10.05.2024 | 21.68 | 24.35 | 21.60 | 24.35 | 9 | 2 050 |
09.05.2024 | 24.50 | 24.50 | 21.50 | 21.50 | 25 | 5 764 |
08.05.2024 | 28.03 | 30.31 | 25.49 | 25.49 | 62 | 17 697 |
07.05.2024 | 27.00 | 27.50 | 23.95 | 26.23 | 149 | 38 108 |
06.05.2024 | 37.00 | 37.00 | 27.00 | 27.98 | 56 | 17 756 |
02.05.2024 | 47.00 | 47.00 | 43.00 | 43.00 | 2 | 900 |
30.04.2024 | 43.95 | 43.95 | 43.95 | 43.95 | 1 | 440 |
29.04.2024 | 44.69 | 44.69 | 44.69 | 44.69 | 1 | 447 |
26.04.2024 | 49.01 | 52.00 | 47.00 | 52.00 | 7 | 3 560 |
25.04.2024 | 53.00 | 58.00 | 50.00 | 58.00 | 7 | 3 780 |
24.04.2024 | 46.00 | 51.30 | 44.00 | 50.00 | 6 | 2 853 |
23.04.2024 | 48.88 | 49.48 | 40.21 | 45.00 | 23 | 10 322 |
22.04.2024 | 60.00 | 60.00 | 48.79 | 48.79 | 15 | 7 970 |
19.04.2024 | 70.00 | 71.00 | 70.00 | 70.00 | 22 | 15 543 |
18.04.2024 | 84.00 | 84.00 | 71.00 | 71.00 | 3 | 2 360 |
17.04.2024 | 85.00 | 85.00 | 80.00 | 80.00 | 9 | 7 340 |
16.04.2024 | 80.00 | 96.00 | 80.00 | 92.00 | 13 | 11 865 |
15.04.2024 | 57.65 | 57.65 | 57.65 | 57.65 | 1 | 577 |
12.04.2024 | 58.80 | 66.00 | 54.30 | 66.00 | 5 | 3 058 |
11.04.2024 | 55.00 | 64.10 | 55.00 | 64.10 | 5 | 2 961 |
10.04.2024 | 50.00 | 50.00 | 50.00 | 50.00 | 2 | 1 000 |
09.04.2024 | 50.00 | 61.10 | 46.85 | 61.10 | 4 | 2 069 |
08.04.2024 | 60.00 | 60.00 | 50.00 | 50.00 | 6 | 3 207 |
05.04.2024 | 75.00 | 75.00 | 67.00 | 67.00 | 15 | 10 292 |
04.04.2024 | 79.00 | 79.00 | 68.00 | 69.80 | 22 | 15 401 |
02.04.2024 | 72.00 | 82.00 | 68.10 | 82.00 | 17 | 12 931 |
28.03.2024 | 89.00 | 89.00 | 83.50 | 84.00 | 29 | 24 540 |
27.03.2024 | 105.00 | 105.00 | 101.00 | 101.00 | 2 | 2 060 |
26.03.2024 | 112.50 | 124.00 | 95.15 | 95.15 | 5 | 5 687 |
25.03.2024 | 113.00 | 132.75 | 113.00 | 132.00 | 6 | 7 438 |
22.03.2024 | 93.00 | 102.00 | 93.00 | 102.00 | 15 | 14 220 |
21.03.2024 | 102.00 | 102.00 | 86.35 | 96.00 | 98 | 96 031 |
19.03.2024 | 128.00 | 144.00 | 128.00 | 144.00 | 3 | 4 080 |
18.03.2024 | 111.00 | 111.00 | 111.00 | 111.00 | 2 | 2 220 |
15.03.2024 | 96.00 | 120.00 | 96.00 | 110.00 | 6 | 6 460 |
13.03.2024 | 85.00 | 85.00 | 85.00 | 85.00 | 1 | 850 |
12.03.2024 | 88.00 | 88.00 | 88.00 | 88.00 | 6 | 5 280 |
11.03.2024 | 103.80 | 107.00 | 102.05 | 102.05 | 4 | 4 166 |
08.03.2024 | 130.00 | 130.00 | 125.30 | 125.30 | 2 | 2 553 |
07.03.2024 | 115.00 | 128.00 | 115.00 | 127.00 | 7 | 8 650 |
06.03.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 1 | 1 000 |
05.03.2024 | 90.00 | 110.35 | 90.00 | 110.35 | 4 | 3 954 |
29.02.2024 | 85.00 | 85.00 | 85.00 | 85.00 | 1 | 850 |
28.02.2024 | 91.00 | 92.90 | 91.00 | 92.90 | 2 | 1 839 |
Biznesradar bez reklam? Sprawdź BR Plus