Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW20M2620
3382.00+59.00(+1.78%)GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.03.2026 | 3273.00 | 3334.00 | 3273.00 | 3323.00 | 29 735 | 1 971 292 544 |
| 30.03.2026 | 3251.00 | 3298.00 | 3227.00 | 3261.00 | 23 591 | 1 541 113 600 |
| 27.03.2026 | 3280.00 | 3285.00 | 3217.00 | 3255.00 | 31 350 | 2 033 725 824 |
| 26.03.2026 | 3283.00 | 3297.00 | 3267.00 | 3289.00 | 27 910 | 1 831 608 704 |
| 25.03.2026 | 3250.00 | 3309.00 | 3250.00 | 3303.00 | 33 559 | 2 204 977 408 |
| 24.03.2026 | 3252.00 | 3266.00 | 3208.00 | 3217.00 | 34 093 | 2 204 336 384 |
| 23.03.2026 | 3176.00 | 3289.00 | 3122.00 | 3262.00 | 66 093 | 4 255 749 120 |
| 20.03.2026 | 3286.00 | 3304.00 | 3216.00 | 3236.00 | 38 343 | 2 498 409 472 |
| 19.03.2026 | 3310.00 | 3313.00 | 3262.00 | 3266.00 | 39 057 | 2 567 459 328 |
| 18.03.2026 | 3386.00 | 3409.00 | 3336.00 | 3338.00 | 32 563 | 2 196 053 504 |
| 17.03.2026 | 3285.00 | 3374.00 | 3280.00 | 3359.00 | 46 233 | 3 084 438 528 |
| 16.03.2026 | 3290.00 | 3306.00 | 3258.00 | 3290.00 | 23 899 | 1 569 034 496 |
| 13.03.2026 | 3250.00 | 3309.00 | 3243.00 | 3278.00 | 4 578 | 300 233 152 |
| 12.03.2026 | 3297.00 | 3312.00 | 3248.00 | 3276.00 | 2 277 | 149 241 616 |
| 11.03.2026 | 3311.00 | 3323.00 | 3282.00 | 3310.00 | 1 601 | 105 938 200 |
| 10.03.2026 | 3301.00 | 3341.00 | 3299.00 | 3323.00 | 1 478 | 98 174 256 |
| 09.03.2026 | 3210.00 | 3260.00 | 3180.00 | 3254.00 | 2 117 | 136 149 568 |
| 06.03.2026 | 3345.00 | 3354.00 | 3242.00 | 3264.00 | 1 421 | 93 374 304 |
| 05.03.2026 | 3344.00 | 3365.00 | 3306.00 | 3322.00 | 1 363 | 90 955 696 |
| 04.03.2026 | 3260.00 | 3346.00 | 3247.00 | 3346.00 | 1 565 | 103 590 360 |
| 03.03.2026 | 3375.00 | 3375.00 | 3236.00 | 3239.00 | 1 968 | 129 595 424 |
| 02.03.2026 | 3376.00 | 3425.00 | 3369.00 | 3405.00 | 678 | 46 004 100 |
| 27.02.2026 | 3455.00 | 3467.00 | 3425.00 | 3425.00 | 359 | 24 730 220 |
| 26.02.2026 | 3481.00 | 3484.00 | 3433.00 | 3445.00 | 369 | 25 540 620 |
| 25.02.2026 | 3435.00 | 3482.00 | 3434.00 | 3482.00 | 334 | 23 110 440 |
| 24.02.2026 | 3445.00 | 3445.00 | 3389.00 | 3416.00 | 392 | 26 723 960 |
| 23.02.2026 | 3373.00 | 3450.00 | 3369.00 | 3436.00 | 556 | 38 017 300 |
| 20.02.2026 | 3381.00 | 3394.00 | 3360.00 | 3373.00 | 519 | 35 040 480 |
| 19.02.2026 | 3369.00 | 3404.00 | 3359.00 | 3378.00 | 462 | 31 271 980 |
| 18.02.2026 | 3343.00 | 3375.00 | 3343.00 | 3368.00 | 327 | 21 983 680 |
| 17.02.2026 | 3343.00 | 3349.00 | 3312.00 | 3323.00 | 560 | 37 282 980 |
| 16.02.2026 | 3372.00 | 3377.00 | 3361.00 | 3365.00 | 238 | 16 041 780 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
