Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW20U2620
3424.00-1.00(-0.03%)GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.04.2026 | 3425.00 | 3438.00 | 3401.00 | 3424.00 | 328 | 22 445 000 |
| 29.04.2026 | 3446.00 | 3490.00 | 3425.00 | 3425.00 | 530 | 36 633 000 |
| 28.04.2026 | 3462.00 | 3513.00 | 3439.00 | 3439.00 | 466 | 32 443 220 |
| 27.04.2026 | 3492.00 | 3506.00 | 3470.00 | 3472.00 | 332 | 23 152 640 |
| 24.04.2026 | 3528.00 | 3529.00 | 3487.00 | 3499.00 | 384 | 26 923 280 |
| 23.04.2026 | 3547.00 | 3553.00 | 3508.00 | 3528.00 | 314 | 22 143 400 |
| 22.04.2026 | 3605.00 | 3605.00 | 3557.00 | 3564.00 | 249 | 17 802 160 |
| 21.04.2026 | 3610.00 | 3624.00 | 3586.00 | 3586.00 | 281 | 20 276 520 |
| 20.04.2026 | 3601.00 | 3625.00 | 3595.00 | 3606.00 | 284 | 20 502 300 |
| 17.04.2026 | 3582.00 | 3653.00 | 3574.00 | 3640.00 | 410 | 29 654 740 |
| 16.04.2026 | 3631.00 | 3631.00 | 3576.00 | 3592.00 | 315 | 22 691 960 |
| 15.04.2026 | 3617.00 | 3621.00 | 3575.00 | 3617.00 | 507 | 36 515 000 |
| 14.04.2026 | 3568.00 | 3625.00 | 3550.00 | 3625.00 | 421 | 30 094 580 |
| 13.04.2026 | 3517.00 | 3549.00 | 3510.00 | 3549.00 | 254 | 17 938 380 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
