Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW20
3741.00-32.00(-0.85%)Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.07.2026 | 3742.00 | 3756.00 | 3712.00 | 3741.00 | 21 443 | 1 602 421 080 |
| 16.07.2026 | 3781.00 | 3819.00 | 3760.00 | 3773.00 | 21 151 | 1 601 754 700 |
| 15.07.2026 | 3791.00 | 3811.00 | 3773.00 | 3778.00 | 16 085 | 1 218 922 900 |
| 14.07.2026 | 3745.00 | 3801.00 | 3716.00 | 3801.00 | 21 478 | 1 613 676 500 |
| 13.07.2026 | 3727.00 | 3765.00 | 3702.00 | 3750.00 | 20 813 | 1 555 979 900 |
| 10.07.2026 | 3668.00 | 3753.00 | 3668.00 | 3748.00 | 23 706 | 1 765 147 840 |
| 09.07.2026 | 3674.00 | 3700.00 | 3653.00 | 3674.00 | 20 034 | 1 472 848 460 |
| 08.07.2026 | 3639.00 | 3651.00 | 3580.00 | 3651.00 | 33 017 | 2 391 607 420 |
| 07.07.2026 | 3648.00 | 3678.00 | 3603.00 | 3658.00 | 28 842 | 2 098 335 660 |
| 06.07.2026 | 3657.00 | 3690.00 | 3642.00 | 3665.00 | 12 626 | 925 873 880 |
| 03.07.2026 | 3667.00 | 3668.00 | 3635.00 | 3655.00 | 9 166 | 669 640 560 |
| 02.07.2026 | 3573.00 | 3665.00 | 3564.00 | 3643.00 | 23 183 | 1 680 698 620 |
| 01.07.2026 | 3559.00 | 3599.00 | 3530.00 | 3584.00 | 20 379 | 1 453 049 960 |
| 30.06.2026 | 3557.00 | 3592.00 | 3515.00 | 3569.00 | 21 559 | 1 535 847 720 |
| 29.06.2026 | 3573.00 | 3579.00 | 3527.00 | 3535.00 | 16 920 | 1 201 311 740 |
| 26.06.2026 | 3553.00 | 3567.00 | 3518.00 | 3553.00 | 20 830 | 1 474 471 040 |
| 25.06.2026 | 3568.00 | 3598.00 | 3550.00 | 3583.00 | 20 810 | 1 487 919 760 |
| 24.06.2026 | 3631.00 | 3637.00 | 3511.00 | 3555.00 | 23 910 | 1 707 186 020 |
| 23.06.2026 | 3608.00 | 3626.00 | 3567.00 | 3626.00 | 25 687 | 1 846 924 700 |
| 22.06.2026 | 3663.00 | 3693.00 | 3628.00 | 3646.00 | 17 839 | 1 303 364 320 |
| 19.06.2026 | 3650.00 | 3664.00 | 3642.00 | 3654.00 | 14 105 | 1 030 176 600 |
| 18.06.2026 | 3733.00 | 3733.00 | 3655.00 | 3659.00 | 29 904 | 2 200 169 440 |
| 17.06.2026 | 3710.00 | 3745.00 | 3704.00 | 3732.00 | 42 760 | 3 188 841 064 |
| 16.06.2026 | 3661.00 | 3738.00 | 3653.00 | 3708.00 | 61 558 | 4 572 125 580 |
| 15.06.2026 | 3770.00 | 3778.00 | 3645.00 | 3645.00 | 49 666 | 3 681 574 560 |
| 12.06.2026 | 3640.00 | 3702.00 | 3638.00 | 3689.00 | 28 457 | 2 092 320 900 |
| 11.06.2026 | 3560.00 | 3617.00 | 3550.00 | 3600.00 | 20 429 | 1 466 665 060 |
| 10.06.2026 | 3586.00 | 3592.00 | 3528.00 | 3555.00 | 21 716 | 1 546 691 480 |
| 09.06.2026 | 3586.00 | 3630.00 | 3573.00 | 3595.00 | 20 113 | 1 449 651 780 |
| 08.06.2026 | 3535.00 | 3586.00 | 3519.00 | 3580.00 | 18 190 | 1 289 718 820 |
| 05.06.2026 | 3628.00 | 3631.00 | 3564.00 | 3580.00 | 17 622 | 1 265 851 660 |
| 03.06.2026 | 3615.00 | 3645.00 | 3600.00 | 3634.00 | 19 518 | 1 414 352 920 |
| 02.06.2026 | 3609.00 | 3675.00 | 3598.00 | 3620.00 | 27 238 | 1 979 836 580 |
| 01.06.2026 | 3640.00 | 3647.00 | 3585.00 | 3590.00 | 20 086 | 1 452 721 100 |
| 29.05.2026 | 3630.00 | 3664.00 | 3630.00 | 3635.00 | 12 956 | 945 264 100 |
| 28.05.2026 | 3615.00 | 3645.00 | 3615.00 | 3620.00 | 15 901 | 1 153 445 580 |
| 27.05.2026 | 3652.00 | 3680.00 | 3629.00 | 3629.00 | 23 078 | 1 685 065 640 |
| 26.05.2026 | 3669.00 | 3684.00 | 3637.00 | 3647.00 | 17 503 | 1 280 759 380 |
| 25.05.2026 | 3639.00 | 3682.00 | 3631.00 | 3681.00 | 12 307 | 901 413 320 |
| 22.05.2026 | 3577.00 | 3614.00 | 3565.00 | 3600.00 | 17 078 | 1 226 418 920 |
| 21.05.2026 | 3557.00 | 3567.00 | 3521.00 | 3547.00 | 22 042 | 1 562 290 980 |
| 20.05.2026 | 3506.00 | 3580.00 | 3493.00 | 3561.00 | 28 293 | 2 001 871 080 |
| 19.05.2026 | 3575.00 | 3577.00 | 3499.00 | 3501.00 | 20 899 | 1 479 027 500 |
| 18.05.2026 | 3463.00 | 3578.00 | 3462.00 | 3571.00 | 22 227 | 1 570 071 380 |
| 15.05.2026 | 3553.00 | 3565.00 | 3495.00 | 3495.00 | 27 006 | 1 903 491 620 |
| 14.05.2026 | 3561.00 | 3622.00 | 3533.00 | 3587.00 | 26 203 | 1 878 236 680 |
| 13.05.2026 | 3507.00 | 3556.00 | 3495.00 | 3551.00 | 23 492 | 1 653 795 520 |
| 12.05.2026 | 3510.00 | 3512.00 | 3469.00 | 3479.00 | 23 838 | 1 659 841 900 |
| 11.05.2026 | 3474.00 | 3544.00 | 3451.00 | 3528.00 | 22 556 | 1 580 035 500 |
| 08.05.2026 | 3525.00 | 3527.00 | 3461.00 | 3476.00 | 22 441 | 1 563 786 180 |
Biznesradar bez reklam? Sprawdź BR Plus
