Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW20M2620
3432.00-7.00(-0.20%)GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.04.2026 | 3439.00 | 3453.00 | 3409.00 | 3432.00 | 22 665 | 1 555 564 160 |
| 29.04.2026 | 3478.00 | 3510.00 | 3437.00 | 3439.00 | 32 487 | 2 260 663 040 |
| 28.04.2026 | 3485.00 | 3544.00 | 3467.00 | 3467.00 | 26 984 | 1 893 101 952 |
| 27.04.2026 | 3523.00 | 3539.00 | 3497.00 | 3499.00 | 17 034 | 1 197 423 616 |
| 24.04.2026 | 3560.00 | 3560.00 | 3512.00 | 3528.00 | 19 710 | 1 392 958 976 |
| 23.04.2026 | 3576.00 | 3584.00 | 3534.00 | 3555.00 | 21 702 | 1 543 333 504 |
| 22.04.2026 | 3636.00 | 3637.00 | 3587.00 | 3592.00 | 16 759 | 1 208 062 720 |
| 21.04.2026 | 3647.00 | 3657.00 | 3618.00 | 3618.00 | 16 853 | 1 226 234 880 |
| 20.04.2026 | 3638.00 | 3658.00 | 3625.00 | 3634.00 | 16 527 | 1 203 361 408 |
| 17.04.2026 | 3618.00 | 3686.00 | 3603.00 | 3675.00 | 22 151 | 1 614 725 120 |
| 16.04.2026 | 3660.00 | 3660.00 | 3604.00 | 3624.00 | 16 107 | 1 168 756 480 |
| 15.04.2026 | 3636.00 | 3652.00 | 3603.00 | 3644.00 | 23 699 | 1 719 772 032 |
| 14.04.2026 | 3600.00 | 3636.00 | 3580.00 | 3629.00 | 23 823 | 1 717 354 496 |
| 13.04.2026 | 3551.00 | 3576.00 | 3539.00 | 3575.00 | 17 536 | 1 248 796 672 |
| 10.04.2026 | 3541.00 | 3579.00 | 3517.00 | 3572.00 | 23 890 | 1 697 306 496 |
| 09.04.2026 | 3525.00 | 3535.00 | 3493.00 | 3530.00 | 20 096 | 1 412 334 336 |
| 08.04.2026 | 3527.00 | 3554.00 | 3498.00 | 3515.00 | 34 188 | 2 406 517 248 |
| 07.04.2026 | 3405.00 | 3478.00 | 3388.00 | 3402.00 | 31 645 | 2 168 967 680 |
| 02.04.2026 | 3335.00 | 3419.00 | 3329.00 | 3417.00 | 31 810 | 2 144 346 496 |
| 01.04.2026 | 3386.00 | 3404.00 | 3374.00 | 3389.00 | 19 653 | 1 331 908 480 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
