Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne OW20R252200
1.60-0.06(-3.61%)GPW - Kontrakty opcyjne na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.05.2025 | 1.99 | 1.99 | 1.99 | 1.99 | 2 | 40 |
| 16.05.2025 | 1.70 | 1.70 | 1.00 | 1.10 | 85 | 1 426 |
| 13.05.2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2 | 40 |
| 12.05.2025 | 2.60 | 2.60 | 2.00 | 2.20 | 7 | 165 |
| 09.05.2025 | 3.20 | 3.30 | 3.14 | 3.14 | 38 | 1 228 |
| 08.05.2025 | 3.35 | 3.35 | 3.30 | 3.30 | 7 | 232 |
| 07.05.2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4 | 199 |
| 02.05.2025 | 5.30 | 5.30 | 5.30 | 5.30 | 1 | 53 |
| 30.04.2025 | 6.00 | 7.00 | 5.00 | 6.20 | 10 | 622 |
| 29.04.2025 | 5.61 | 5.61 | 5.61 | 5.61 | 10 | 561 |
| 28.04.2025 | 6.60 | 6.60 | 6.60 | 6.60 | 1 | 66 |
| 25.04.2025 | 7.79 | 7.79 | 7.79 | 7.79 | 1 | 78 |
| 24.04.2025 | 8.20 | 8.20 | 7.05 | 7.05 | 12 | 958 |
| 23.04.2025 | 10.20 | 10.20 | 8.83 | 9.74 | 119 | 11 312 |
| 22.04.2025 | 15.10 | 15.40 | 12.00 | 12.00 | 29 | 3 937 |
| 17.04.2025 | 17.62 | 19.75 | 16.75 | 19.75 | 15 | 2 797 |
| 16.04.2025 | 23.50 | 23.89 | 19.60 | 19.73 | 27 | 6 241 |
| 15.04.2025 | 19.51 | 19.51 | 19.51 | 19.51 | 10 | 1 951 |
| 14.04.2025 | 24.68 | 25.50 | 21.20 | 21.20 | 14 | 3 371 |
| 10.04.2025 | 30.83 | 30.83 | 30.00 | 30.00 | 5 | 1 517 |
| 09.04.2025 | 49.00 | 52.60 | 49.00 | 52.05 | 7 | 3 641 |
| 08.04.2025 | 35.30 | 52.50 | 35.30 | 37.12 | 28 | 12 252 |
| 07.04.2025 | 80.00 | 80.00 | 50.75 | 59.00 | 32 | 23 748 |
| 04.04.2025 | 17.00 | 37.61 | 17.00 | 37.61 | 148 | 43 660 |
| 03.04.2025 | 11.00 | 12.11 | 11.00 | 12.11 | 17 | 1 981 |
| 02.04.2025 | 9.30 | 9.80 | 9.30 | 9.80 | 111 | 10 873 |
| 01.04.2025 | 11.36 | 11.36 | 9.30 | 9.30 | 8 | 888 |
| 31.03.2025 | 11.00 | 14.00 | 11.00 | 13.00 | 233 | 31 456 |
| 26.03.2025 | 8.50 | 9.61 | 8.50 | 9.61 | 8 | 713 |
| 25.03.2025 | 9.80 | 9.80 | 8.82 | 8.82 | 8 | 735 |
| 24.03.2025 | 9.00 | 9.91 | 9.00 | 9.91 | 8 | 743 |
| 19.03.2025 | 9.30 | 10.25 | 9.30 | 10.25 | 2 | 196 |
| 18.03.2025 | 6.82 | 7.00 | 6.82 | 7.00 | 5 | 345 |
| 17.03.2025 | 9.88 | 9.94 | 9.00 | 9.04 | 25 | 2 433 |
| 14.03.2025 | 13.52 | 13.52 | 10.80 | 10.80 | 80 | 9 866 |
| 13.03.2025 | 15.14 | 15.14 | 13.33 | 14.47 | 51 | 7 574 |
| 12.03.2025 | 18.56 | 19.80 | 18.56 | 19.80 | 51 | 9 955 |
| 11.03.2025 | 19.75 | 19.75 | 19.75 | 19.75 | 1 | 198 |
| 10.03.2025 | 19.35 | 19.35 | 19.31 | 19.31 | 3 | 580 |
| 06.03.2025 | 18.45 | 18.45 | 18.45 | 18.45 | 1 | 185 |
| 05.03.2025 | 21.75 | 21.75 | 21.75 | 21.75 | 1 | 218 |
| 04.03.2025 | 25.80 | 27.00 | 25.80 | 27.00 | 3 | 788 |
| 28.02.2025 | 25.45 | 25.45 | 25.45 | 25.45 | 1 | 255 |
| 27.02.2025 | 21.44 | 21.44 | 21.44 | 21.44 | 1 | 214 |
| 26.02.2025 | 20.12 | 20.25 | 20.12 | 20.25 | 2 | 404 |
| 24.02.2025 | 22.30 | 24.00 | 22.30 | 24.00 | 3 | 691 |
| 21.02.2025 | 18.79 | 18.95 | 18.79 | 18.95 | 2 | 377 |
| 19.02.2025 | 19.13 | 19.13 | 19.13 | 19.13 | 2 | 383 |
| 17.02.2025 | 21.74 | 21.74 | 21.74 | 21.74 | 1 | 217 |
| 14.02.2025 | 23.00 | 24.50 | 22.00 | 22.00 | 28 | 6 220 |
Biznesradar bez reklam? Sprawdź BR Plus
