Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW20M2620
3364.00-54.00(-1.58%)GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.02.2026 | 3394.00 | 3403.00 | 3350.00 | 3364.00 | 722 | 48 665 220 |
| 12.02.2026 | 3425.00 | 3441.00 | 3418.00 | 3418.00 | 254 | 17 423 040 |
| 11.02.2026 | 3401.00 | 3432.00 | 3377.00 | 3417.00 | 266 | 18 121 380 |
| 10.02.2026 | 3440.00 | 3445.00 | 3399.00 | 3400.00 | 394 | 26 958 220 |
| 09.02.2026 | 3421.00 | 3437.00 | 3396.00 | 3436.00 | 384 | 26 305 800 |
| 06.02.2026 | 3385.00 | 3398.00 | 3366.00 | 3393.00 | 421 | 28 490 380 |
| 05.02.2026 | 3454.00 | 3456.00 | 3369.00 | 3375.00 | 868 | 59 192 160 |
| 04.02.2026 | 3450.00 | 3482.00 | 3446.00 | 3463.00 | 374 | 25 897 520 |
| 03.02.2026 | 3415.00 | 3446.00 | 3395.00 | 3443.00 | 511 | 35 001 520 |
| 02.02.2026 | 3326.00 | 3380.00 | 3301.00 | 3366.00 | 589 | 39 362 040 |
| 30.01.2026 | 3379.00 | 3408.00 | 3359.00 | 3372.00 | 560 | 37 882 560 |
| 29.01.2026 | 3405.00 | 3467.00 | 3391.00 | 3391.00 | 662 | 45 509 840 |
| 28.01.2026 | 3381.00 | 3412.00 | 3369.00 | 3398.00 | 576 | 39 094 860 |
| 27.01.2026 | 3360.00 | 3405.00 | 3357.00 | 3376.00 | 573 | 38 689 860 |
| 26.01.2026 | 3308.00 | 3373.00 | 3305.00 | 3358.00 | 468 | 31 263 500 |
| 23.01.2026 | 3346.00 | 3354.00 | 3311.00 | 3311.00 | 278 | 18 512 060 |
| 22.01.2026 | 3289.00 | 3355.00 | 3289.00 | 3348.00 | 510 | 33 921 500 |
| 21.01.2026 | 3281.00 | 3291.00 | 3240.00 | 3278.00 | 330 | 21 567 860 |
| 20.01.2026 | 3264.00 | 3286.00 | 3232.00 | 3286.00 | 295 | 19 205 540 |
| 19.01.2026 | 3272.00 | 3299.00 | 3264.00 | 3283.00 | 227 | 14 885 480 |
| 16.01.2026 | 3312.00 | 3331.00 | 3288.00 | 3299.00 | 306 | 20 255 020 |
| 15.01.2026 | 3284.00 | 3320.00 | 3281.00 | 3317.00 | 361 | 23 834 100 |
| 14.01.2026 | 3302.00 | 3302.00 | 3247.00 | 3281.00 | 427 | 27 959 280 |
| 13.01.2026 | 3310.00 | 3320.00 | 3277.00 | 3298.00 | 316 | 20 889 360 |
| 12.01.2026 | 3290.00 | 3305.00 | 3275.00 | 3305.00 | 214 | 14 083 480 |
| 09.01.2026 | 3259.00 | 3291.00 | 3228.00 | 3288.00 | 429 | 28 058 600 |
| 08.01.2026 | 3319.00 | 3319.00 | 3234.00 | 3245.00 | 447 | 29 238 440 |
| 07.01.2026 | 3274.00 | 3329.00 | 3274.00 | 3327.00 | 472 | 31 218 460 |
| 05.01.2026 | 3297.00 | 3303.00 | 3261.00 | 3261.00 | 304 | 19 943 260 |
| 02.01.2026 | 3218.00 | 3287.00 | 3208.00 | 3283.00 | 473 | 30 827 600 |
| 30.12.2025 | 3181.00 | 3222.00 | 3178.00 | 3208.00 | 395 | 25 333 680 |
| 29.12.2025 | 3184.00 | 3184.00 | 3164.00 | 3182.00 | 191 | 12 130 000 |
| 23.12.2025 | 3195.00 | 3210.00 | 3168.00 | 3171.00 | 320 | 20 398 520 |
| 22.12.2025 | 3177.00 | 3200.00 | 3169.00 | 3190.00 | 419 | 26 687 180 |
| 19.12.2025 | 3143.00 | 3175.00 | 3143.00 | 3164.00 | 191 | 12 088 040 |
| 18.12.2025 | 3125.00 | 3140.00 | 3103.00 | 3140.00 | 43 | 2 685 640 |
| 17.12.2025 | 3141.00 | 3147.00 | 3121.00 | 3129.00 | 57 | 3 574 300 |
| 16.12.2025 | 3155.00 | 3155.00 | 3126.00 | 3126.00 | 96 | 6 022 820 |
| 15.12.2025 | 3110.00 | 3166.00 | 3101.00 | 3166.00 | 221 | 13 927 920 |
| 12.12.2025 | 3095.00 | 3120.00 | 3095.00 | 3100.00 | 217 | 13 479 700 |
| 11.12.2025 | 3044.00 | 3088.00 | 3038.00 | 3079.00 | 78 | 4 791 580 |
| 10.12.2025 | 3040.00 | 3049.00 | 3026.00 | 3042.00 | 48 | 2 916 200 |
| 09.12.2025 | 2991.00 | 3040.00 | 2991.00 | 3040.00 | 82 | 4 934 600 |
| 08.12.2025 | 2978.00 | 2992.00 | 2978.00 | 2978.00 | 30 | 1 789 620 |
| 05.12.2025 | 3003.00 | 3006.00 | 2980.00 | 2980.00 | 30 | 1 795 660 |
| 04.12.2025 | 2984.00 | 2998.00 | 2980.00 | 2994.00 | 35 | 2 092 980 |
| 03.12.2025 | 3016.00 | 3016.00 | 2970.00 | 2970.00 | 30 | 1 795 780 |
| 02.12.2025 | 3021.00 | 3021.00 | 2993.00 | 3001.00 | 36 | 2 164 260 |
| 01.12.2025 | 3019.00 | 3046.00 | 3019.00 | 3031.00 | 8 | 485 140 |
| 28.11.2025 | 3017.00 | 3030.00 | 3016.00 | 3028.00 | 4 | 241 820 |
Biznesradar bez reklam? Sprawdź BR Plus
