Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW20H2720
4242.00+31.00(+0.74%)GPW - ORGANIZATOR OBROTU
GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.10.2026 | 4226.00 | 4275.00 | 4224.00 | 4242.00 | 308 | 26 193 100 |
| 08.10.2026 | 4212.00 | 4229.00 | 4171.00 | 4211.00 | 538 | 45 159 780 |
| 07.10.2026 | 4283.00 | 4307.00 | 4214.00 | 4216.00 | 513 | 43 735 620 |
| 06.10.2026 | 4218.00 | 4310.00 | 4218.00 | 4300.00 | 522 | 44 677 900 |
| 05.10.2026 | 4158.00 | 4213.00 | 4156.00 | 4211.00 | 209 | 17 500 780 |
| 02.10.2026 | 4171.00 | 4192.00 | 4139.00 | 4156.00 | 568 | 47 300 840 |
| 01.10.2026 | 4263.00 | 4263.00 | 4172.00 | 4172.00 | 661 | 55 516 300 |
| 30.09.2026 | 4240.00 | 4280.00 | 4230.00 | 4263.00 | 332 | 28 303 780 |
| 29.09.2026 | 4246.00 | 4275.00 | 4210.00 | 4223.00 | 309 | 26 179 220 |
| 28.09.2026 | 4239.00 | 4269.00 | 4229.00 | 4246.00 | 278 | 23 652 340 |
| 25.09.2026 | 4278.00 | 4291.00 | 4247.00 | 4249.00 | 306 | 26 099 220 |
| 24.09.2026 | 4243.00 | 4278.00 | 4220.00 | 4268.00 | 334 | 28 425 840 |
| 23.09.2026 | 4298.00 | 4305.00 | 4240.00 | 4262.00 | 450 | 38 399 080 |
| 22.09.2026 | 4292.00 | 4318.00 | 4255.00 | 4289.00 | 577 | 49 432 200 |
| 21.09.2026 | 4174.00 | 4294.00 | 4174.00 | 4288.00 | 467 | 39 698 640 |
| 18.09.2026 | 4215.00 | 4239.00 | 4177.00 | 4188.00 | 137 | 11 501 360 |
| 17.09.2026 | 4162.00 | 4229.00 | 4162.00 | 4226.00 | 75 | 6 297 860 |
| 16.09.2026 | 4183.00 | 4185.00 | 4145.00 | 4156.00 | 95 | 7 898 200 |
| 15.09.2026 | 4172.00 | 4184.00 | 4117.00 | 4181.00 | 85 | 7 053 120 |
| 14.09.2026 | 4190.00 | 4214.00 | 4168.00 | 4180.00 | 139 | 11 630 820 |
| 11.09.2026 | 4187.00 | 4198.00 | 4178.00 | 4193.00 | 38 | 3 184 960 |
| 10.09.2026 | 4196.00 | 4227.00 | 4167.00 | 4168.00 | 59 | 4 945 620 |
| 09.09.2026 | 4214.00 | 4226.00 | 4168.00 | 4196.00 | 82 | 6 868 700 |
| 08.09.2026 | 4157.00 | 4223.00 | 4142.00 | 4218.00 | 71 | 5 944 120 |
| 07.09.2026 | 4136.00 | 4177.00 | 4136.00 | 4161.00 | 28 | 2 329 500 |
| 04.09.2026 | 4059.00 | 4141.00 | 4059.00 | 4130.00 | 47 | 3 873 880 |
| 03.09.2026 | 4072.00 | 4115.00 | 4041.00 | 4085.00 | 76 | 6 206 920 |
| 02.09.2026 | 4057.00 | 4087.00 | 4045.00 | 4070.00 | 69 | 5 606 760 |
| 01.09.2026 | 4090.00 | 4100.00 | 4019.00 | 4055.00 | 49 | 3 968 180 |
| 31.08.2026 | 4043.00 | 4107.00 | 4043.00 | 4078.00 | 57 | 4 652 280 |
| 28.08.2026 | 4045.00 | 4055.00 | 4029.00 | 4032.00 | 30 | 2 423 700 |
| 27.08.2026 | 4083.00 | 4083.00 | 4012.00 | 4014.00 | 44 | 3 550 160 |
| 26.08.2026 | 4080.00 | 4111.00 | 4076.00 | 4089.00 | 25 | 2 047 280 |
| 25.08.2026 | 4064.00 | 4069.00 | 4044.00 | 4054.00 | 25 | 2 030 320 |
| 24.08.2026 | 4061.00 | 4061.00 | 4022.00 | 4049.00 | 28 | 2 262 400 |
| 21.08.2026 | 4029.00 | 4085.00 | 4029.00 | 4048.00 | 53 | 4 311 000 |
| 20.08.2026 | 4066.00 | 4066.00 | 4026.00 | 4030.00 | 23 | 1 860 000 |
| 19.08.2026 | 4017.00 | 4093.00 | 3990.00 | 4082.00 | 72 | 5 810 580 |
| 18.08.2026 | 4018.00 | 4041.00 | 4018.00 | 4025.00 | 8 | 645 260 |
| 17.08.2026 | 4093.00 | 4096.00 | 4029.00 | 4038.00 | 41 | 3 327 240 |
| 14.08.2026 | 4058.00 | 4086.00 | 4058.00 | 4086.00 | 10 | 814 100 |
| 13.08.2026 | 4111.00 | 4115.00 | 4061.00 | 4061.00 | 27 | 2 207 480 |
| 12.08.2026 | 4111.00 | 4123.00 | 4102.00 | 4112.00 | 19 | 1 563 100 |
| 11.08.2026 | 4058.00 | 4138.00 | 4058.00 | 4103.00 | 54 | 4 438 720 |
| 10.08.2026 | 4055.00 | 4081.00 | 4033.00 | 4071.00 | 21 | 1 705 680 |
| 07.08.2026 | 4083.00 | 4087.00 | 4048.00 | 4055.00 | 82 | 6 674 180 |
| 06.08.2026 | 4029.00 | 4089.00 | 4029.00 | 4083.00 | 30 | 2 440 140 |
| 05.08.2026 | 4083.00 | 4083.00 | 4016.00 | 4024.00 | 33 | 2 660 560 |
| 04.08.2026 | 3989.00 | 4058.00 | 3984.00 | 4058.00 | 69 | 5 543 960 |
| 03.08.2026 | 3977.00 | 3990.00 | 3958.00 | 3977.00 | 25 | 1 987 720 |
Biznesradar bez reklam? Sprawdź BR Plus
