Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW20H2720
4188.00-27.00(-0.64%)GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
