Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW20M2520
2566.00+27.00(+1.06%)GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.02.2025 | 2544.00 | 2580.00 | 2540.00 | 2566.00 | 729 | 37 298 540 |
| 11.02.2025 | 2507.00 | 2544.00 | 2500.00 | 2539.00 | 355 | 17 925 080 |
| 10.02.2025 | 2491.00 | 2519.00 | 2488.00 | 2510.00 | 421 | 21 105 140 |
| 07.02.2025 | 2470.00 | 2498.00 | 2463.00 | 2489.00 | 500 | 24 855 000 |
| 06.02.2025 | 2409.00 | 2464.00 | 2409.00 | 2464.00 | 372 | 18 175 460 |
| 05.02.2025 | 2413.00 | 2433.00 | 2386.00 | 2395.00 | 382 | 18 443 540 |
| 04.02.2025 | 2403.00 | 2423.00 | 2395.00 | 2421.00 | 199 | 9 592 220 |
| 03.02.2025 | 2411.00 | 2411.00 | 2378.00 | 2398.00 | 546 | 26 148 820 |
| 31.01.2025 | 2460.00 | 2460.00 | 2440.00 | 2450.00 | 161 | 7 889 280 |
| 30.01.2025 | 2416.00 | 2455.00 | 2416.00 | 2454.00 | 274 | 13 349 640 |
| 29.01.2025 | 2415.00 | 2425.00 | 2407.00 | 2410.00 | 351 | 16 967 980 |
| 28.01.2025 | 2389.00 | 2412.00 | 2385.00 | 2409.00 | 354 | 16 990 860 |
| 27.01.2025 | 2371.00 | 2387.00 | 2353.00 | 2387.00 | 355 | 16 802 960 |
| 24.01.2025 | 2387.00 | 2402.00 | 2381.00 | 2388.00 | 328 | 15 697 280 |
| 23.01.2025 | 2376.00 | 2386.00 | 2363.00 | 2379.00 | 244 | 11 582 600 |
| 22.01.2025 | 2352.00 | 2390.00 | 2352.00 | 2385.00 | 401 | 19 055 980 |
| 21.01.2025 | 2336.00 | 2348.00 | 2327.00 | 2345.00 | 393 | 18 386 820 |
| 20.01.2025 | 2331.00 | 2352.00 | 2319.00 | 2344.00 | 329 | 15 367 880 |
| 17.01.2025 | 2296.00 | 2332.00 | 2296.00 | 2327.00 | 382 | 17 726 380 |
| 16.01.2025 | 2317.00 | 2317.00 | 2294.00 | 2299.00 | 357 | 16 447 060 |
| 15.01.2025 | 2253.00 | 2305.00 | 2253.00 | 2305.00 | 425 | 19 411 380 |
| 14.01.2025 | 2252.00 | 2269.00 | 2245.00 | 2255.00 | 292 | 13 170 160 |
| 13.01.2025 | 2264.00 | 2266.00 | 2234.00 | 2243.00 | 424 | 19 055 500 |
| 10.01.2025 | 2265.00 | 2287.00 | 2258.00 | 2278.00 | 358 | 16 306 960 |
| 09.01.2025 | 2244.00 | 2266.00 | 2240.00 | 2265.00 | 236 | 10 629 660 |
| 08.01.2025 | 2275.00 | 2280.00 | 2238.00 | 2253.00 | 494 | 22 295 880 |
| 07.01.2025 | 2285.00 | 2299.00 | 2270.00 | 2273.00 | 477 | 21 814 680 |
| 03.01.2025 | 2243.00 | 2271.00 | 2243.00 | 2256.00 | 486 | 21 965 860 |
| 02.01.2025 | 2226.00 | 2254.00 | 2223.00 | 2246.00 | 302 | 13 536 880 |
| 30.12.2024 | 2226.00 | 2239.00 | 2214.00 | 2217.00 | 223 | 9 915 040 |
| 27.12.2024 | 2243.00 | 2244.00 | 2216.00 | 2226.00 | 134 | 5 961 860 |
| 23.12.2024 | 2250.00 | 2260.00 | 2234.00 | 2236.00 | 252 | 11 311 580 |
| 20.12.2024 | 2243.00 | 2243.00 | 2213.00 | 2241.00 | 144 | 6 421 740 |
| 19.12.2024 | 2224.00 | 2260.00 | 2224.00 | 2253.00 | 135 | 6 056 980 |
| 18.12.2024 | 2232.00 | 2268.00 | 2232.00 | 2257.00 | 154 | 6 932 600 |
| 17.12.2024 | 2305.00 | 2305.00 | 2245.00 | 2245.00 | 64 | 2 910 720 |
| 16.12.2024 | 2312.00 | 2315.00 | 2290.00 | 2308.00 | 68 | 3 133 120 |
| 13.12.2024 | 2315.00 | 2320.00 | 2307.00 | 2310.00 | 24 | 1 110 460 |
| 12.12.2024 | 2325.00 | 2325.00 | 2310.00 | 2314.00 | 26 | 1 202 980 |
| 11.12.2024 | 2348.00 | 2348.00 | 2324.00 | 2334.00 | 43 | 2 013 040 |
| 10.12.2024 | 2353.00 | 2353.00 | 2328.00 | 2350.00 | 109 | 5 096 360 |
| 09.12.2024 | 2353.00 | 2365.00 | 2343.00 | 2353.00 | 37 | 1 743 380 |
| 06.12.2024 | 2352.00 | 2366.00 | 2345.00 | 2345.00 | 11 | 518 780 |
| 05.12.2024 | 2319.00 | 2354.00 | 2319.00 | 2354.00 | 35 | 1 636 280 |
| 04.12.2024 | 2308.00 | 2317.00 | 2308.00 | 2311.00 | 20 | 925 120 |
| 03.12.2024 | 2294.00 | 2294.00 | 2273.00 | 2273.00 | 16 | 730 520 |
| 02.12.2024 | 2245.00 | 2297.00 | 2245.00 | 2280.00 | 34 | 1 546 700 |
| 28.11.2024 | 2246.00 | 2246.00 | 2227.00 | 2232.00 | 7 | 312 760 |
| 27.11.2024 | 2237.00 | 2244.00 | 2225.00 | 2235.00 | 10 | 446 600 |
| 26.11.2024 | 2241.00 | 2268.00 | 2234.00 | 2245.00 | 34 | 1 528 100 |
Biznesradar bez reklam? Sprawdź BR Plus
