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 OW20R252600
21.00+4.80(+29.63%)GPW - Kontrakty opcyjne na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19.50 | 33.32 | 19.50 | 21.00 | 25 | 6 764 |
| 05.06.2025 | 12.05 | 18.58 | 12.05 | 18.58 | 44 | 5 992 |
| 04.06.2025 | 18.00 | 25.00 | 13.50 | 14.30 | 14 | 2 168 |
| 03.06.2025 | 24.04 | 24.04 | 20.02 | 20.02 | 17 | 3 805 |
| 02.06.2025 | 25.00 | 32.14 | 17.03 | 17.51 | 45 | 11 553 |
| 30.05.2025 | 15.10 | 23.44 | 15.10 | 16.74 | 61 | 12 237 |
| 29.05.2025 | 9.10 | 16.45 | 9.00 | 13.11 | 27 | 2 811 |
| 28.05.2025 | 11.99 | 12.00 | 10.00 | 10.00 | 9 | 985 |
| 27.05.2025 | 15.00 | 15.75 | 10.52 | 10.52 | 60 | 7 559 |
| 26.05.2025 | 27.00 | 27.00 | 13.28 | 13.28 | 69 | 10 505 |
| 23.05.2025 | 23.11 | 49.99 | 22.60 | 34.00 | 29 | 10 234 |
| 22.05.2025 | 27.99 | 29.36 | 26.00 | 29.36 | 3 | 834 |
| 21.05.2025 | 23.00 | 28.98 | 22.00 | 25.50 | 23 | 5 526 |
| 20.05.2025 | 21.20 | 23.00 | 20.00 | 22.00 | 45 | 9 582 |
| 19.05.2025 | 29.00 | 37.00 | 26.80 | 26.86 | 52 | 15 317 |
| 16.05.2025 | 16.06 | 21.12 | 16.06 | 21.12 | 8 | 1 532 |
| 15.05.2025 | 19.00 | 20.06 | 19.00 | 20.06 | 3 | 581 |
| 14.05.2025 | 16.60 | 19.75 | 16.60 | 19.75 | 3 | 535 |
| 13.05.2025 | 18.35 | 18.35 | 17.07 | 17.07 | 3 | 534 |
| 12.05.2025 | 15.40 | 19.25 | 14.55 | 19.25 | 5 | 844 |
| 09.05.2025 | 31.00 | 31.00 | 22.00 | 22.40 | 52 | 12 184 |
| 08.05.2025 | 34.60 | 37.00 | 34.60 | 37.00 | 2 | 716 |
| 07.05.2025 | 41.89 | 41.89 | 41.89 | 41.89 | 1 | 419 |
| 06.05.2025 | 60.65 | 60.65 | 49.20 | 49.20 | 10 | 5 100 |
| 05.05.2025 | 42.92 | 42.92 | 42.92 | 42.92 | 1 | 429 |
| 02.05.2025 | 41.70 | 45.46 | 41.70 | 45.46 | 2 | 872 |
| 30.04.2025 | 47.69 | 62.20 | 47.69 | 62.20 | 23 | 11 987 |
| 29.04.2025 | 39.00 | 40.00 | 34.55 | 40.00 | 7 | 2 696 |
| 28.04.2025 | 43.00 | 45.00 | 42.67 | 45.00 | 6 | 2 637 |
| 25.04.2025 | 50.00 | 50.00 | 50.00 | 50.00 | 2 | 1 000 |
| 24.04.2025 | 55.55 | 55.55 | 46.43 | 46.43 | 5 | 2 478 |
| 23.04.2025 | 67.00 | 67.00 | 54.00 | 54.00 | 12 | 6 740 |
| 22.04.2025 | 85.00 | 85.00 | 83.00 | 83.00 | 3 | 2 530 |
| 17.04.2025 | 103.00 | 103.00 | 103.00 | 103.00 | 1 | 1 030 |
| 16.04.2025 | 111.50 | 111.50 | 111.50 | 111.50 | 1 | 1 115 |
| 15.04.2025 | 107.90 | 107.90 | 107.90 | 107.90 | 1 | 1 079 |
| 10.04.2025 | 166.60 | 166.60 | 164.00 | 164.00 | 4 | 6 612 |
| 09.04.2025 | 202.00 | 202.00 | 202.00 | 202.00 | 2 | 4 040 |
| 08.04.2025 | 220.00 | 220.00 | 200.00 | 200.00 | 5 | 10 400 |
| 07.04.2025 | 170.00 | 223.00 | 170.00 | 220.00 | 16 | 28 230 |
| 04.04.2025 | 120.00 | 177.00 | 110.00 | 177.00 | 96 | 112 205 |
| 03.04.2025 | 89.90 | 98.70 | 89.90 | 98.55 | 81 | 79 236 |
| 02.04.2025 | 63.50 | 63.50 | 61.00 | 61.00 | 3 | 1 855 |
| 01.04.2025 | 61.60 | 63.45 | 61.60 | 63.45 | 3 | 1 885 |
| 31.03.2025 | 68.60 | 80.00 | 68.60 | 80.00 | 11 | 8 686 |
| 28.03.2025 | 54.90 | 54.90 | 54.90 | 54.90 | 5 | 2 745 |
| 26.03.2025 | 51.40 | 51.40 | 51.40 | 51.40 | 1 | 514 |
| 25.03.2025 | 47.50 | 47.50 | 47.50 | 47.50 | 1 | 475 |
| 24.03.2025 | 57.20 | 61.00 | 54.50 | 54.50 | 20 | 11 597 |
| 21.03.2025 | 69.00 | 75.00 | 69.00 | 73.00 | 27 | 19 270 |
Biznesradar bez reklam? Sprawdź BR Plus
