Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW20H2620
3110.00+18.00(+0.58%)GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 04.12.2025 | 2979.00 | 3004.00 | 2979.00 | 3000.00 | 545 | 32 639 060 |
| 03.12.2025 | 3009.00 | 3017.00 | 2972.00 | 2972.00 | 530 | 31 742 740 |
| 02.12.2025 | 3035.00 | 3035.00 | 2993.00 | 3009.00 | 745 | 44 836 320 |
| 01.12.2025 | 3022.00 | 3060.00 | 3022.00 | 3041.00 | 285 | 17 341 700 |
| 28.11.2025 | 3019.00 | 3046.00 | 3007.00 | 3040.00 | 240 | 14 531 380 |
| 27.11.2025 | 3038.00 | 3045.00 | 3024.00 | 3025.00 | 312 | 18 936 800 |
| 26.11.2025 | 3023.00 | 3039.00 | 3000.00 | 3037.00 | 769 | 46 508 940 |
| 25.11.2025 | 2968.00 | 3016.00 | 2962.00 | 3002.00 | 762 | 45 588 720 |
| 24.11.2025 | 2987.00 | 2988.00 | 2935.00 | 2963.00 | 485 | 28 711 420 |
| 21.11.2025 | 2948.00 | 2973.00 | 2928.00 | 2969.00 | 1 228 | 72 613 560 |
| 20.11.2025 | 3024.00 | 3030.00 | 2991.00 | 2999.00 | 445 | 26 753 920 |
| 19.11.2025 | 2942.00 | 3003.00 | 2939.00 | 3000.00 | 677 | 40 280 440 |
| 18.11.2025 | 2969.00 | 2970.00 | 2927.00 | 2942.00 | 863 | 50 917 320 |
| 17.11.2025 | 3046.00 | 3046.00 | 2992.00 | 2993.00 | 393 | 23 701 320 |
| 14.11.2025 | 3036.00 | 3040.00 | 3001.00 | 3023.00 | 662 | 39 987 660 |
| 13.11.2025 | 3064.00 | 3109.00 | 3059.00 | 3059.00 | 524 | 32 340 700 |
| 12.11.2025 | 3083.00 | 3099.00 | 3058.00 | 3061.00 | 701 | 43 146 040 |
| 10.11.2025 | 3040.00 | 3073.00 | 3040.00 | 3067.00 | 283 | 17 309 080 |
| 07.11.2025 | 3054.00 | 3066.00 | 3002.00 | 3010.00 | 519 | 31 462 500 |
| 06.11.2025 | 3026.00 | 3089.00 | 3026.00 | 3050.00 | 700 | 42 884 740 |
| 05.11.2025 | 3016.00 | 3035.00 | 3004.00 | 3018.00 | 458 | 27 652 560 |
| 04.11.2025 | 3019.00 | 3030.00 | 3009.00 | 3017.00 | 368 | 22 210 300 |
| 03.11.2025 | 3043.00 | 3068.00 | 3040.00 | 3042.00 | 345 | 21 074 400 |
| 31.10.2025 | 3080.00 | 3085.00 | 3033.00 | 3040.00 | 518 | 31 669 000 |
| 30.10.2025 | 3080.00 | 3094.00 | 3061.00 | 3076.00 | 357 | 21 971 820 |
| 29.10.2025 | 3091.00 | 3105.00 | 3065.00 | 3082.00 | 531 | 32 747 520 |
| 28.10.2025 | 3028.00 | 3092.00 | 3028.00 | 3079.00 | 595 | 36 499 080 |
| 27.10.2025 | 3051.00 | 3060.00 | 3020.00 | 3030.00 | 317 | 19 282 640 |
| 24.10.2025 | 3041.00 | 3046.00 | 3020.00 | 3020.00 | 318 | 19 294 640 |
| 23.10.2025 | 3000.00 | 3040.00 | 2993.00 | 3029.00 | 511 | 30 865 760 |
| 22.10.2025 | 2960.00 | 3015.00 | 2958.00 | 3005.00 | 489 | 29 218 740 |
| 21.10.2025 | 2955.00 | 2980.00 | 2952.00 | 2955.00 | 427 | 25 335 100 |
| 20.10.2025 | 2940.00 | 2969.00 | 2940.00 | 2964.00 | 392 | 23 196 440 |
| 17.10.2025 | 2903.00 | 2926.00 | 2866.00 | 2922.00 | 410 | 23 749 980 |
| 16.10.2025 | 2956.00 | 2958.00 | 2923.00 | 2935.00 | 274 | 16 116 500 |
| 15.10.2025 | 2904.00 | 2955.00 | 2904.00 | 2954.00 | 505 | 29 639 400 |
| 14.10.2025 | 2911.00 | 2911.00 | 2856.00 | 2891.00 | 718 | 41 424 940 |
| 13.10.2025 | 2904.00 | 2927.00 | 2887.00 | 2926.00 | 595 | 34 644 160 |
| 10.10.2025 | 2925.00 | 2932.00 | 2895.00 | 2927.00 | 277 | 16 164 300 |
| 09.10.2025 | 2924.00 | 2943.00 | 2920.00 | 2925.00 | 273 | 16 015 600 |
| 08.10.2025 | 2905.00 | 2936.00 | 2896.00 | 2920.00 | 391 | 22 817 080 |
| 07.10.2025 | 2886.00 | 2926.00 | 2877.00 | 2915.00 | 337 | 19 561 580 |
| 06.10.2025 | 2915.00 | 2922.00 | 2883.00 | 2890.00 | 350 | 20 319 840 |
| 03.10.2025 | 2929.00 | 2938.00 | 2896.00 | 2911.00 | 361 | 21 085 860 |
Biznesradar bez reklam? Sprawdź BR Plus
