Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW20M2720
4258.00-32.00(-0.75%)GPW - ORGANIZATOR OBROTU
GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.10.2026 | 4267.00 | 4297.00 | 4266.00 | 4290.00 | 17 | 1 455 640 |
| 15.10.2026 | 4231.00 | 4258.00 | 4208.00 | 4250.00 | 37 | 3 136 260 |
| 14.10.2026 | 4260.00 | 4265.00 | 4246.00 | 4260.00 | 5 | 425 760 |
| 13.10.2026 | 4257.00 | 4277.00 | 4239.00 | 4271.00 | 43 | 3 669 240 |
| 12.10.2026 | 4243.00 | 4262.00 | 4242.00 | 4259.00 | 33 | 2 806 740 |
| 09.10.2026 | 4208.00 | 4250.00 | 4200.00 | 4225.00 | 62 | 5 243 480 |
| 08.10.2026 | 4193.00 | 4200.00 | 4157.00 | 4188.00 | 61 | 5 087 580 |
| 07.10.2026 | 4264.00 | 4285.00 | 4194.00 | 4194.00 | 45 | 3 822 800 |
| 06.10.2026 | 4203.00 | 4288.00 | 4203.00 | 4277.00 | 48 | 4 084 960 |
| 05.10.2026 | 4136.00 | 4200.00 | 4136.00 | 4200.00 | 24 | 2 002 400 |
| 02.10.2026 | 4156.00 | 4166.00 | 4127.00 | 4137.00 | 119 | 9 869 860 |
| 01.10.2026 | 4221.00 | 4221.00 | 4158.00 | 4163.00 | 98 | 8 195 320 |
| 30.09.2026 | 4218.00 | 4263.00 | 4218.00 | 4256.00 | 34 | 2 883 700 |
| 29.09.2026 | 4232.00 | 4253.00 | 4198.00 | 4208.00 | 47 | 3 968 440 |
| 28.09.2026 | 4228.00 | 4249.00 | 4223.00 | 4240.00 | 23 | 1 949 340 |
| 25.09.2026 | 4271.00 | 4271.00 | 4234.00 | 4234.00 | 21 | 1 784 700 |
| 24.09.2026 | 4221.00 | 4261.00 | 4212.00 | 4253.00 | 13 | 1 100 680 |
| 23.09.2026 | 4261.00 | 4287.00 | 4230.00 | 4235.00 | 28 | 2 382 560 |
| 22.09.2026 | 4277.00 | 4291.00 | 4246.00 | 4271.00 | 32 | 2 731 160 |
| 21.09.2026 | 4182.00 | 4272.00 | 4182.00 | 4272.00 | 86 | 7 263 260 |
| 18.09.2026 | 4218.00 | 4229.00 | 4175.00 | 4177.00 | 85 | 7 147 740 |
| 17.09.2026 | 4164.00 | 4214.00 | 4164.00 | 4210.00 | 80 | 6 729 040 |
| 16.09.2026 | 4184.00 | 4184.00 | 4140.00 | 4150.00 | 25 | 2 076 040 |
| 15.09.2026 | 4150.00 | 4174.00 | 4116.00 | 4170.00 | 24 | 1 990 300 |
| 14.09.2026 | 4179.00 | 4211.00 | 4169.00 | 4186.00 | 28 | 2 344 400 |
| 11.09.2026 | 4186.00 | 4200.00 | 4182.00 | 4193.00 | 10 | 838 180 |
| 10.09.2026 | 4194.00 | 4215.00 | 4157.00 | 4157.00 | 97 | 8 145 080 |
| 09.09.2026 | 4200.00 | 4218.00 | 4168.00 | 4187.00 | 53 | 4 447 520 |
| 08.09.2026 | 4159.00 | 4224.00 | 4140.00 | 4216.00 | 174 | 14 554 020 |
| 07.09.2026 | 4134.00 | 4172.00 | 4134.00 | 4157.00 | 102 | 8 480 460 |
| 04.09.2026 | 4097.00 | 4139.00 | 4090.00 | 4125.00 | 90 | 7 396 300 |
| 03.09.2026 | 4062.00 | 4107.00 | 4039.00 | 4081.00 | 101 | 8 238 520 |
| 02.09.2026 | 4044.00 | 4082.00 | 4039.00 | 4061.00 | 82 | 6 674 420 |
| 01.09.2026 | 4080.00 | 4089.00 | 4020.00 | 4054.00 | 66 | 5 347 040 |
| 31.08.2026 | 4031.00 | 4106.00 | 4031.00 | 4085.00 | 81 | 6 613 400 |
| 28.08.2026 | 4055.00 | 4056.00 | 4031.00 | 4031.00 | 29 | 2 343 300 |
| 27.08.2026 | 4083.00 | 4083.00 | 4017.00 | 4017.00 | 44 | 3 556 900 |
| 26.08.2026 | 4085.00 | 4103.00 | 4075.00 | 4085.00 | 52 | 4 254 000 |
| 25.08.2026 | 4058.00 | 4063.00 | 4058.00 | 4063.00 | 7 | 568 220 |
| 24.08.2026 | 4034.00 | 4048.00 | 4020.00 | 4048.00 | 8 | 645 200 |
| 21.08.2026 | 4049.00 | 4085.00 | 4040.00 | 4045.00 | 60 | 4 882 920 |
| 20.08.2026 | 4080.00 | 4080.00 | 4025.00 | 4028.00 | 53 | 4 293 440 |
| 19.08.2026 | 4010.00 | 4085.00 | 3991.00 | 4079.00 | 130 | 10 554 700 |
| 18.08.2026 | 4030.00 | 4032.00 | 4015.00 | 4015.00 | 5 | 402 740 |
| 17.08.2026 | 4062.00 | 4062.00 | 4020.00 | 4036.00 | 57 | 4 610 080 |
| 14.08.2026 | 4058.00 | 4074.00 | 4044.00 | 4073.00 | 76 | 6 163 220 |
| 13.08.2026 | 4112.00 | 4112.00 | 4053.00 | 4053.00 | 31 | 2 525 880 |
| 12.08.2026 | 4084.00 | 4121.00 | 4084.00 | 4102.00 | 33 | 2 709 560 |
| 11.08.2026 | 4077.00 | 4128.00 | 4077.00 | 4094.00 | 65 | 5 335 360 |
| 10.08.2026 | 4046.00 | 4071.00 | 4022.00 | 4060.00 | 32 | 2 595 480 |
Biznesradar bez reklam? Sprawdź BR Plus
