Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW20U2620
3540.00+40.00(+1.14%)GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.04.2026 | 3509.00 | 3547.00 | 3488.00 | 3540.00 | 433 | 30 516 540 |
| 09.04.2026 | 3488.00 | 3501.00 | 3462.00 | 3500.00 | 384 | 26 737 420 |
| 08.04.2026 | 3491.00 | 3519.00 | 3466.00 | 3478.00 | 760 | 53 001 120 |
| 07.04.2026 | 3382.00 | 3445.00 | 3357.00 | 3373.00 | 686 | 46 602 600 |
| 02.04.2026 | 3310.00 | 3389.00 | 3300.00 | 3389.00 | 392 | 26 198 880 |
| 01.04.2026 | 3356.00 | 3375.00 | 3345.00 | 3359.00 | 257 | 17 262 520 |
| 31.03.2026 | 3245.00 | 3302.00 | 3245.00 | 3293.00 | 425 | 27 899 760 |
| 30.03.2026 | 3227.00 | 3267.00 | 3200.00 | 3232.00 | 422 | 27 325 580 |
| 27.03.2026 | 3256.00 | 3258.00 | 3191.00 | 3229.00 | 456 | 29 368 260 |
| 26.03.2026 | 3258.00 | 3267.00 | 3240.00 | 3262.00 | 381 | 24 781 740 |
| 25.03.2026 | 3221.00 | 3279.00 | 3221.00 | 3278.00 | 604 | 39 336 120 |
| 24.03.2026 | 3230.00 | 3234.00 | 3180.00 | 3194.00 | 685 | 43 923 080 |
| 23.03.2026 | 3150.00 | 3257.00 | 3093.00 | 3239.00 | 1 748 | 110 918 680 |
| 20.03.2026 | 3258.00 | 3266.00 | 3183.00 | 3243.00 | 133 | 8 570 460 |
| 19.03.2026 | 3272.00 | 3274.00 | 3229.00 | 3237.00 | 62 | 4 033 440 |
| 18.03.2026 | 3350.00 | 3362.00 | 3301.00 | 3303.00 | 77 | 5 137 000 |
| 17.03.2026 | 3250.00 | 3332.00 | 3250.00 | 3322.00 | 93 | 6 149 360 |
| 16.03.2026 | 3246.00 | 3263.00 | 3222.00 | 3254.00 | 54 | 3 500 440 |
| 13.03.2026 | 3228.00 | 3258.00 | 3214.00 | 3246.00 | 41 | 2 654 800 |
| 12.03.2026 | 3263.00 | 3263.00 | 3215.00 | 3246.00 | 96 | 6 223 360 |
| 11.03.2026 | 3277.00 | 3282.00 | 3250.00 | 3273.00 | 33 | 2 157 360 |
| 10.03.2026 | 3270.00 | 3295.00 | 3267.00 | 3286.00 | 53 | 3 480 980 |
| 09.03.2026 | 3192.00 | 3223.00 | 3148.00 | 3218.00 | 51 | 3 244 380 |
| 06.03.2026 | 3315.00 | 3315.00 | 3210.00 | 3231.00 | 66 | 4 266 360 |
| 05.03.2026 | 3299.00 | 3322.00 | 3277.00 | 3286.00 | 30 | 1 977 440 |
| 04.03.2026 | 3220.00 | 3302.00 | 3220.00 | 3295.00 | 46 | 3 004 760 |
| 03.03.2026 | 3350.00 | 3350.00 | 3203.00 | 3203.00 | 87 | 5 661 700 |
| 02.03.2026 | 3336.00 | 3381.00 | 3336.00 | 3370.00 | 63 | 4 233 560 |
| 27.02.2026 | 3422.00 | 3422.00 | 3395.00 | 3404.00 | 12 | 817 600 |
| 26.02.2026 | 3448.00 | 3448.00 | 3404.00 | 3404.00 | 11 | 755 460 |
| 25.02.2026 | 3409.00 | 3446.00 | 3409.00 | 3445.00 | 13 | 892 040 |
| 24.02.2026 | 3409.00 | 3409.00 | 3365.00 | 3387.00 | 17 | 1 152 500 |
| 23.02.2026 | 3342.00 | 3415.00 | 3342.00 | 3405.00 | 52 | 3 516 680 |
| 20.02.2026 | 3353.00 | 3360.00 | 3330.00 | 3340.00 | 12 | 801 960 |
| 19.02.2026 | 3360.00 | 3370.00 | 3329.00 | 3338.00 | 12 | 803 820 |
| 18.02.2026 | 3319.00 | 3341.00 | 3319.00 | 3341.00 | 9 | 599 420 |
| 17.02.2026 | 3311.00 | 3312.00 | 3285.00 | 3291.00 | 22 | 1 451 520 |
| 16.02.2026 | 3340.00 | 3343.00 | 3330.00 | 3331.00 | 31 | 2 068 820 |
| 13.02.2026 | 3367.00 | 3369.00 | 3320.00 | 3327.00 | 31 | 2 066 080 |
| 12.02.2026 | 3408.00 | 3408.00 | 3399.00 | 3399.00 | 5 | 340 120 |
| 11.02.2026 | 3375.00 | 3397.00 | 3358.00 | 3390.00 | 18 | 1 216 700 |
| 10.02.2026 | 3415.00 | 3415.00 | 3369.00 | 3378.00 | 53 | 3 583 380 |
| 09.02.2026 | 3390.00 | 3408.00 | 3390.00 | 3407.00 | 36 | 2 448 600 |
| 06.02.2026 | 3358.00 | 3372.00 | 3352.00 | 3366.00 | 17 | 1 143 800 |
| 05.02.2026 | 3423.00 | 3423.00 | 3350.00 | 3350.00 | 28 | 1 902 200 |
| 04.02.2026 | 3422.00 | 3455.00 | 3420.00 | 3435.00 | 88 | 6 050 140 |
| 03.02.2026 | 3381.00 | 3417.00 | 3370.00 | 3417.00 | 52 | 3 528 920 |
| 02.02.2026 | 3315.00 | 3348.00 | 3281.00 | 3348.00 | 38 | 2 514 980 |
| 30.01.2026 | 3346.00 | 3384.00 | 3340.00 | 3347.00 | 52 | 3 494 400 |
| 29.01.2026 | 3384.00 | 3439.00 | 3360.00 | 3360.00 | 117 | 7 978 920 |
Biznesradar bez reklam? Sprawdź BR Plus
