Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW20H2720
4249.00-105.00(-2.41%)GPW - ORGANIZATOR OBROTU
GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.10.2026 | 4338.00 | 4338.00 | 4249.00 | 4249.00 | 573 | 49 137 360 |
| 29.10.2026 | 4309.00 | 4360.00 | 4309.00 | 4354.00 | 334 | 28 976 900 |
| 28.10.2026 | 4308.00 | 4323.00 | 4298.00 | 4314.00 | 209 | 18 017 560 |
| 27.10.2026 | 4256.00 | 4315.00 | 4238.00 | 4309.00 | 351 | 30 064 020 |
| 26.10.2026 | 4243.00 | 4276.00 | 4236.00 | 4265.00 | 303 | 25 790 840 |
| 23.10.2026 | 4274.00 | 4282.00 | 4215.00 | 4231.00 | 505 | 42 754 120 |
| 22.10.2026 | 4311.00 | 4315.00 | 4270.00 | 4272.00 | 468 | 40 220 680 |
| 21.10.2026 | 4265.00 | 4333.00 | 4263.00 | 4332.00 | 417 | 35 895 000 |
| 20.10.2026 | 4283.00 | 4294.00 | 4213.00 | 4269.00 | 696 | 59 127 380 |
| 19.10.2026 | 4319.00 | 4320.00 | 4272.00 | 4283.00 | 306 | 26 274 280 |
| 16.10.2026 | 4290.00 | 4322.00 | 4282.00 | 4317.00 | 191 | 16 455 940 |
| 15.10.2026 | 4262.00 | 4286.00 | 4229.00 | 4274.00 | 299 | 25 485 420 |
| 14.10.2026 | 4302.00 | 4305.00 | 4265.00 | 4293.00 | 319 | 27 351 100 |
| 13.10.2026 | 4272.00 | 4305.00 | 4265.00 | 4295.00 | 243 | 20 859 980 |
| 12.10.2026 | 4261.00 | 4291.00 | 4261.00 | 4275.00 | 269 | 23 020 500 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
