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 OW20R252300
3.50+0.48(+15.89%)GPW - Kontrakty opcyjne na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.05.2025 | 3.57 | 3.57 | 3.50 | 3.50 | 2 | 71 |
| 14.05.2025 | 3.40 | 3.40 | 3.40 | 3.40 | 40 | 1 360 |
| 12.05.2025 | 3.41 | 3.41 | 3.41 | 3.41 | 2 | 68 |
| 09.05.2025 | 5.50 | 5.50 | 5.00 | 5.00 | 14 | 755 |
| 08.05.2025 | 5.50 | 6.51 | 5.50 | 6.51 | 3 | 183 |
| 07.05.2025 | 7.97 | 7.97 | 7.97 | 7.97 | 5 | 399 |
| 06.05.2025 | 11.32 | 11.32 | 11.32 | 11.32 | 1 | 113 |
| 05.05.2025 | 8.88 | 8.88 | 8.67 | 8.67 | 6 | 522 |
| 02.05.2025 | 9.05 | 9.05 | 8.22 | 8.22 | 2 | 173 |
| 30.04.2025 | 7.21 | 12.99 | 7.21 | 12.99 | 9 | 860 |
| 29.04.2025 | 8.00 | 9.27 | 8.00 | 9.27 | 2 | 173 |
| 28.04.2025 | 8.50 | 9.80 | 8.50 | 9.80 | 11 | 1 024 |
| 25.04.2025 | 10.00 | 11.99 | 10.00 | 11.99 | 2 | 220 |
| 24.04.2025 | 12.00 | 12.50 | 12.00 | 12.50 | 14 | 1 699 |
| 23.04.2025 | 20.00 | 20.00 | 14.00 | 14.00 | 9 | 1 443 |
| 22.04.2025 | 21.16 | 21.16 | 20.23 | 20.23 | 3 | 616 |
| 16.04.2025 | 38.15 | 39.04 | 31.25 | 34.92 | 8 | 2 906 |
| 15.04.2025 | 30.00 | 30.00 | 30.00 | 30.00 | 25 | 7 500 |
| 14.04.2025 | 37.50 | 38.51 | 33.04 | 33.04 | 7 | 2 481 |
| 11.04.2025 | 55.00 | 57.00 | 52.00 | 54.60 | 5 | 2 732 |
| 10.04.2025 | 41.00 | 56.75 | 41.00 | 51.50 | 12 | 5 979 |
| 09.04.2025 | 82.15 | 82.15 | 66.70 | 66.70 | 13 | 9 139 |
| 08.04.2025 | 66.35 | 67.70 | 64.90 | 64.90 | 8 | 5 321 |
| 07.04.2025 | 120.00 | 120.25 | 80.00 | 95.00 | 130 | 124 597 |
| 04.04.2025 | 64.35 | 64.35 | 64.35 | 64.35 | 1 | 644 |
| 03.04.2025 | 20.04 | 21.00 | 20.04 | 21.00 | 23 | 4 647 |
| 02.04.2025 | 14.50 | 14.50 | 14.50 | 14.50 | 2 | 290 |
| 01.04.2025 | 15.25 | 16.35 | 14.25 | 15.99 | 8 | 1 258 |
| 31.03.2025 | 16.35 | 18.45 | 16.35 | 18.45 | 3 | 525 |
| 28.03.2025 | 13.15 | 13.15 | 13.15 | 13.15 | 1 | 132 |
| 26.03.2025 | 12.00 | 13.38 | 12.00 | 13.00 | 5 | 648 |
| 25.03.2025 | 14.63 | 14.63 | 12.55 | 12.55 | 12 | 1 719 |
| 24.03.2025 | 14.67 | 14.67 | 14.50 | 14.56 | 6 | 875 |
| 21.03.2025 | 18.49 | 18.49 | 17.23 | 17.23 | 2 | 357 |
| 20.03.2025 | 14.40 | 17.67 | 14.40 | 17.35 | 15 | 2 557 |
| 19.03.2025 | 14.75 | 14.75 | 14.75 | 14.75 | 2 | 295 |
| 18.03.2025 | 11.57 | 11.57 | 11.57 | 11.57 | 2 | 231 |
| 17.03.2025 | 14.53 | 14.53 | 14.53 | 14.53 | 1 | 145 |
| 14.03.2025 | 18.54 | 18.54 | 18.27 | 18.27 | 20 | 3 681 |
| 13.03.2025 | 25.00 | 25.00 | 24.10 | 24.10 | 2 | 491 |
| 12.03.2025 | 27.25 | 27.25 | 27.25 | 27.25 | 1 | 273 |
| 07.03.2025 | 27.70 | 28.35 | 27.70 | 28.35 | 2 | 561 |
| 04.03.2025 | 45.00 | 46.72 | 43.75 | 43.75 | 3 | 1 355 |
| 25.02.2025 | 38.00 | 38.00 | 38.00 | 38.00 | 10 | 3 800 |
| 24.02.2025 | 34.69 | 34.69 | 34.69 | 34.69 | 1 | 347 |
| 19.02.2025 | 26.00 | 29.92 | 26.00 | 29.92 | 2 | 559 |
| 18.02.2025 | 30.00 | 30.00 | 30.00 | 30.00 | 10 | 3 000 |
| 13.02.2025 | 33.54 | 36.25 | 33.00 | 36.25 | 247 | 89 413 |
| 12.02.2025 | 36.56 | 39.00 | 36.56 | 39.00 | 30 | 11 627 |
| 10.02.2025 | 56.95 | 56.95 | 56.95 | 56.95 | 1 | 570 |
Biznesradar bez reklam? Sprawdź BR Plus
