Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW20H2720
4055.00-28.00(-0.69%)GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2026 | 3939.00 | 3957.00 | 3929.00 | 3937.00 | 15 | 1 183 000 |
| 30.07.2026 | 3872.00 | 3932.00 | 3869.00 | 3928.00 | 74 | 5 785 920 |
| 29.07.2026 | 3864.00 | 3904.00 | 3864.00 | 3881.00 | 32 | 2 491 660 |
| 28.07.2026 | 3864.00 | 3896.00 | 3851.00 | 3851.00 | 38 | 2 952 740 |
| 27.07.2026 | 3896.00 | 3896.00 | 3864.00 | 3864.00 | 44 | 3 418 020 |
| 24.07.2026 | 3862.00 | 3890.00 | 3851.00 | 3859.00 | 19 | 1 468 740 |
| 23.07.2026 | 3890.00 | 3908.00 | 3862.00 | 3872.00 | 24 | 1 862 920 |
| 22.07.2026 | 3873.00 | 3920.00 | 3867.00 | 3908.00 | 18 | 1 404 200 |
| 21.07.2026 | 3837.00 | 3884.00 | 3837.00 | 3884.00 | 14 | 1 081 640 |
| 20.07.2026 | 3804.00 | 3839.00 | 3804.00 | 3809.00 | 12 | 918 220 |
| 17.07.2026 | 3813.00 | 3813.00 | 3773.00 | 3797.00 | 42 | 3 189 440 |
| 16.07.2026 | 3835.00 | 3864.00 | 3827.00 | 3827.00 | 14 | 1 078 400 |
| 15.07.2026 | 3840.00 | 3858.00 | 3832.00 | 3832.00 | 19 | 1 462 980 |
| 14.07.2026 | 3792.00 | 3852.00 | 3778.00 | 3852.00 | 22 | 1 675 680 |
| 13.07.2026 | 3786.00 | 3814.00 | 3771.00 | 3792.00 | 26 | 1 974 060 |
| 10.07.2026 | 3749.00 | 3801.00 | 3748.00 | 3801.00 | 44 | 3 320 560 |
| 09.07.2026 | 3721.00 | 3749.00 | 3720.00 | 3738.00 | 24 | 1 792 660 |
| 08.07.2026 | 3701.00 | 3706.00 | 3647.00 | 3702.00 | 48 | 3 535 340 |
| 07.07.2026 | 3701.00 | 3734.00 | 3666.00 | 3709.00 | 20 | 1 481 420 |
| 06.07.2026 | 3720.00 | 3739.00 | 3706.00 | 3720.00 | 24 | 1 789 640 |
| 03.07.2026 | 3714.00 | 3714.00 | 3698.00 | 3710.00 | 13 | 964 080 |
| 02.07.2026 | 3656.00 | 3719.00 | 3656.00 | 3708.00 | 34 | 2 517 400 |
| 01.07.2026 | 3632.00 | 3650.00 | 3600.00 | 3636.00 | 16 | 1 160 720 |
| 30.06.2026 | 3612.00 | 3640.00 | 3600.00 | 3640.00 | 11 | 797 040 |
| 29.06.2026 | 3624.00 | 3628.00 | 3590.00 | 3598.00 | 46 | 3 316 240 |
| 26.06.2026 | 3620.00 | 3620.00 | 3578.00 | 3605.00 | 63 | 4 527 240 |
| 25.06.2026 | 3623.00 | 3653.00 | 3610.00 | 3637.00 | 33 | 2 397 200 |
| 24.06.2026 | 3682.00 | 3682.00 | 3578.00 | 3612.00 | 116 | 8 409 000 |
| 23.06.2026 | 3664.00 | 3678.00 | 3625.00 | 3670.00 | 83 | 6 055 480 |
| 22.06.2026 | 3714.00 | 3738.00 | 3683.00 | 3689.00 | 42 | 3 109 700 |
| 19.06.2026 | 3707.00 | 3712.00 | 3696.00 | 3711.00 | 51 | 3 778 020 |
| 18.06.2026 | 3748.00 | 3748.00 | 3707.00 | 3707.00 | 39 | 2 904 440 |
| 17.06.2026 | 3768.00 | 3781.00 | 3744.00 | 3775.00 | 30 | 2 255 120 |
| 16.06.2026 | 3698.00 | 3770.00 | 3690.00 | 3748.00 | 56 | 4 192 340 |
| 15.06.2026 | 3787.00 | 3802.00 | 3677.00 | 3677.00 | 152 | 11 434 100 |
| 12.06.2026 | 3666.00 | 3726.00 | 3666.00 | 3712.00 | 92 | 6 832 620 |
| 11.06.2026 | 3585.00 | 3639.00 | 3585.00 | 3636.00 | 66 | 4 783 680 |
| 10.06.2026 | 3611.00 | 3611.00 | 3570.00 | 3584.00 | 30 | 2 151 740 |
| 09.06.2026 | 3649.00 | 3665.00 | 3622.00 | 3622.00 | 53 | 3 863 780 |
| 08.06.2026 | 3569.00 | 3614.00 | 3562.00 | 3614.00 | 24 | 1 714 080 |
| 05.06.2026 | 3646.00 | 3651.00 | 3600.00 | 3612.00 | 30 | 2 169 420 |
| 03.06.2026 | 3644.00 | 3669.00 | 3639.00 | 3665.00 | 13 | 950 500 |
| 02.06.2026 | 3659.00 | 3699.00 | 3647.00 | 3658.00 | 76 | 5 582 540 |
| 01.06.2026 | 3671.00 | 3672.00 | 3617.00 | 3617.00 | 20 | 1 457 680 |
| 29.05.2026 | 3680.00 | 3680.00 | 3663.00 | 3663.00 | 16 | 1 176 560 |
Biznesradar bez reklam? Sprawdź BR Plus
