Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW20H2620
3378.00-13.00(-0.38%)GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.02.2026 | 3391.00 | 3404.00 | 3367.00 | 3378.00 | 20 717 | 1 401 825 792 |
| 19.02.2026 | 3381.00 | 3414.00 | 3366.00 | 3391.00 | 24 166 | 1 639 435 264 |
| 18.02.2026 | 3352.00 | 3385.00 | 3350.00 | 3380.00 | 19 367 | 1 305 074 688 |
| 17.02.2026 | 3350.00 | 3356.00 | 3318.00 | 3331.00 | 20 915 | 1 395 983 232 |
| 16.02.2026 | 3379.00 | 3386.00 | 3368.00 | 3370.00 | 13 274 | 896 447 168 |
| 13.02.2026 | 3400.00 | 3412.00 | 3354.00 | 3370.00 | 28 711 | 1 939 601 024 |
| 12.02.2026 | 3431.00 | 3453.00 | 3427.00 | 3429.00 | 14 412 | 991 236 480 |
| 11.02.2026 | 3413.00 | 3443.00 | 3384.00 | 3423.00 | 21 805 | 1 489 320 064 |
| 10.02.2026 | 3450.00 | 3455.00 | 3406.00 | 3408.00 | 20 438 | 1 400 419 968 |
| 09.02.2026 | 3426.00 | 3446.00 | 3404.00 | 3446.00 | 19 094 | 1 310 246 528 |
| 06.02.2026 | 3392.00 | 3407.00 | 3371.00 | 3403.00 | 17 156 | 1 164 360 448 |
| 05.02.2026 | 3461.00 | 3465.00 | 3374.00 | 3390.00 | 32 806 | 2 243 300 096 |
| 04.02.2026 | 3453.00 | 3492.00 | 3452.00 | 3474.00 | 20 731 | 1 438 616 960 |
| 03.02.2026 | 3410.00 | 3455.00 | 3400.00 | 3450.00 | 28 866 | 1 981 676 032 |
| 02.02.2026 | 3330.00 | 3388.00 | 3296.00 | 3375.00 | 28 228 | 1 892 681 344 |
| 30.01.2026 | 3387.00 | 3417.00 | 3363.00 | 3379.00 | 28 102 | 1 904 850 176 |
| 29.01.2026 | 3415.00 | 3475.00 | 3397.00 | 3397.00 | 26 104 | 1 795 254 144 |
| 28.01.2026 | 3392.00 | 3420.00 | 3374.00 | 3402.00 | 22 528 | 1 531 470 976 |
| 27.01.2026 | 3372.00 | 3411.00 | 3360.00 | 3383.00 | 26 678 | 1 805 844 352 |
| 26.01.2026 | 3309.00 | 3381.00 | 3308.00 | 3358.00 | 22 118 | 1 480 715 648 |
| 23.01.2026 | 3355.00 | 3362.00 | 3314.00 | 3319.00 | 22 794 | 1 520 529 664 |
| 22.01.2026 | 3298.00 | 3363.00 | 3297.00 | 3357.00 | 28 376 | 1 892 510 336 |
| 21.01.2026 | 3287.00 | 3298.00 | 3243.00 | 3284.00 | 20 983 | 1 372 941 952 |
| 20.01.2026 | 3271.00 | 3291.00 | 3235.00 | 3290.00 | 25 092 | 1 636 087 168 |
| 19.01.2026 | 3275.00 | 3306.00 | 3267.00 | 3284.00 | 18 096 | 1 188 504 960 |
| 16.01.2026 | 3321.00 | 3338.00 | 3292.00 | 3303.00 | 16 153 | 1 070 542 080 |
| 15.01.2026 | 3296.00 | 3331.00 | 3287.00 | 3328.00 | 18 597 | 1 230 227 200 |
| 14.01.2026 | 3307.00 | 3307.00 | 3251.00 | 3290.00 | 23 075 | 1 514 089 600 |
| 13.01.2026 | 3318.00 | 3331.00 | 3283.00 | 3305.00 | 19 630 | 1 298 188 288 |
| 12.01.2026 | 3299.00 | 3314.00 | 3282.00 | 3314.00 | 14 995 | 989 318 080 |
| 09.01.2026 | 3266.00 | 3298.00 | 3233.00 | 3295.00 | 24 201 | 1 585 736 192 |
| 08.01.2026 | 3331.00 | 3331.00 | 3236.00 | 3256.00 | 28 398 | 1 857 613 952 |
| 07.01.2026 | 3285.00 | 3340.00 | 3285.00 | 3340.00 | 21 792 | 1 445 987 200 |
| 05.01.2026 | 3309.00 | 3314.00 | 3268.00 | 3275.00 | 22 971 | 1 509 475 456 |
| 02.01.2026 | 3221.00 | 3298.00 | 3213.00 | 3293.00 | 20 458 | 1 335 479 936 |
| 30.12.2025 | 3189.00 | 3231.00 | 3184.00 | 3219.00 | 20 837 | 1 339 954 432 |
| 29.12.2025 | 3193.00 | 3195.00 | 3172.00 | 3193.00 | 15 279 | 973 000 320 |
| 23.12.2025 | 3209.00 | 3221.00 | 3177.00 | 3180.00 | 19 011 | 1 213 579 776 |
| 22.12.2025 | 3176.00 | 3212.00 | 3175.00 | 3205.00 | 16 739 | 1 069 954 432 |
| 19.12.2025 | 3152.00 | 3187.00 | 3146.00 | 3173.00 | 19 738 | 1 253 016 704 |
| 18.12.2025 | 3135.00 | 3155.00 | 3113.00 | 3151.00 | 29 069 | 1 820 067 200 |
| 17.12.2025 | 3148.00 | 3158.00 | 3128.00 | 3135.00 | 32 887 | 2 068 817 152 |
| 16.12.2025 | 3170.00 | 3170.00 | 3131.00 | 3138.00 | 41 939 | 2 642 398 720 |
| 15.12.2025 | 3112.00 | 3186.00 | 3105.00 | 3181.00 | 33 739 | 2 135 310 976 |
| 12.12.2025 | 3099.00 | 3133.00 | 3096.00 | 3110.00 | 4 321 | 269 428 576 |
| 11.12.2025 | 3044.00 | 3100.00 | 3041.00 | 3092.00 | 2 808 | 172 687 216 |
| 10.12.2025 | 3044.00 | 3055.00 | 3027.00 | 3055.00 | 1 395 | 84 890 864 |
| 09.12.2025 | 2988.00 | 3045.00 | 2981.00 | 3043.00 | 1 456 | 87 758 000 |
| 08.12.2025 | 2993.00 | 3004.00 | 2981.00 | 2981.00 | 567 | 33 963 020 |
| 05.12.2025 | 3009.00 | 3013.00 | 2980.00 | 2987.00 | 581 | 34 816 460 |
Biznesradar bez reklam? Sprawdź BR Plus
