Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW20U2620
3292.00+56.00(+1.73%)GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.01.2026 | 3270.00 | 3280.00 | 3236.00 | 3236.00 | 49 | 3 198 460 |
| 02.01.2026 | 3200.00 | 3264.00 | 3198.00 | 3263.00 | 109 | 7 038 040 |
| 30.12.2025 | 3163.00 | 3194.00 | 3163.00 | 3189.00 | 86 | 5 473 320 |
| 29.12.2025 | 3157.00 | 3161.00 | 3144.00 | 3155.00 | 14 | 883 260 |
| 23.12.2025 | 3179.00 | 3185.00 | 3148.00 | 3148.00 | 48 | 3 032 080 |
| 22.12.2025 | 3145.00 | 3176.00 | 3144.00 | 3169.00 | 56 | 3 539 160 |
| 19.12.2025 | 3107.00 | 3148.00 | 3107.00 | 3145.00 | 85 | 5 323 140 |
| 18.12.2025 | 3095.00 | 3112.00 | 3080.00 | 3112.00 | 78 | 4 822 280 |
| 17.12.2025 | 3108.00 | 3115.00 | 3091.00 | 3105.00 | 41 | 2 543 080 |
| 16.12.2025 | 3121.00 | 3121.00 | 3101.00 | 3108.00 | 33 | 2 050 080 |
| 15.12.2025 | 3072.00 | 3137.00 | 3072.00 | 3133.00 | 135 | 8 423 420 |
| 12.12.2025 | 3063.00 | 3094.00 | 3063.00 | 3074.00 | 166 | 10 225 020 |
| 11.12.2025 | 3014.00 | 3062.00 | 3010.00 | 3051.00 | 20 | 1 218 280 |
| 10.12.2025 | 3010.00 | 3017.00 | 2999.00 | 3015.00 | 34 | 2 046 600 |
| 09.12.2025 | 2947.00 | 3009.00 | 2947.00 | 3009.00 | 55 | 3 258 880 |
| 08.12.2025 | 2964.00 | 2965.00 | 2950.00 | 2950.00 | 31 | 1 834 880 |
| 05.12.2025 | 2971.00 | 2974.00 | 2952.00 | 2952.00 | 5 | 296 420 |
| 04.12.2025 | 2966.00 | 2966.00 | 2955.00 | 2956.00 | 12 | 710 260 |
| 03.12.2025 | 2976.00 | 2977.00 | 2938.00 | 2938.00 | 13 | 767 960 |
| 02.12.2025 | 2992.00 | 2992.00 | 2959.00 | 2960.00 | 81 | 4 810 620 |
| 01.12.2025 | 2988.00 | 3015.00 | 2988.00 | 3007.00 | 28 | 1 682 340 |
| 28.11.2025 | 2980.00 | 3004.00 | 2974.00 | 3001.00 | 28 | 1 673 300 |
| 27.11.2025 | 2995.00 | 3000.00 | 2983.00 | 2991.00 | 16 | 957 880 |
| 26.11.2025 | 2978.00 | 2998.00 | 2974.00 | 2998.00 | 26 | 1 551 760 |
| 25.11.2025 | 2932.00 | 2976.00 | 2929.00 | 2964.00 | 47 | 2 779 580 |
| 24.11.2025 | 2946.00 | 2946.00 | 2899.00 | 2929.00 | 34 | 1 983 560 |
| 21.11.2025 | 2926.00 | 2931.00 | 2894.00 | 2931.00 | 33 | 1 925 440 |
| 20.11.2025 | 2974.00 | 2986.00 | 2955.00 | 2970.00 | 28 | 1 663 280 |
| 19.11.2025 | 2915.00 | 2964.00 | 2906.00 | 2964.00 | 28 | 1 646 860 |
| 18.11.2025 | 2929.00 | 2932.00 | 2896.00 | 2910.00 | 50 | 2 918 000 |
| 17.11.2025 | 3002.00 | 3002.00 | 2955.00 | 2977.00 | 21 | 1 254 640 |
| 14.11.2025 | 3000.00 | 3003.00 | 2968.00 | 2989.00 | 21 | 1 254 120 |
| 13.11.2025 | 3038.00 | 3060.00 | 3021.00 | 3021.00 | 89 | 5 418 860 |
| 12.11.2025 | 3034.00 | 3058.00 | 3023.00 | 3028.00 | 81 | 4 934 160 |
| 10.11.2025 | 3015.00 | 3020.00 | 3010.00 | 3019.00 | 20 | 1 205 120 |
| 07.11.2025 | 2995.00 | 2995.00 | 2972.00 | 2972.00 | 17 | 1 014 160 |
| 06.11.2025 | 2993.00 | 3048.00 | 2993.00 | 3010.00 | 33 | 1 989 960 |
| 05.11.2025 | 2975.00 | 2996.00 | 2968.00 | 2979.00 | 41 | 2 446 680 |
| 04.11.2025 | 2989.00 | 2989.00 | 2975.00 | 2987.00 | 26 | 1 551 160 |
| 03.11.2025 | 3018.00 | 3028.00 | 3010.00 | 3010.00 | 45 | 2 717 080 |
| 31.10.2025 | 3038.00 | 3038.00 | 2998.00 | 3008.00 | 54 | 3 253 660 |
| 30.10.2025 | 3043.00 | 3044.00 | 3027.00 | 3027.00 | 15 | 912 040 |
| 29.10.2025 | 3053.00 | 3056.00 | 3033.00 | 3042.00 | 47 | 2 865 880 |
| 28.10.2025 | 3001.00 | 3050.00 | 2996.00 | 3043.00 | 41 | 2 479 540 |
| 27.10.2025 | 3014.00 | 3020.00 | 2985.00 | 2992.00 | 62 | 3 728 000 |
| 24.10.2025 | 3005.00 | 3013.00 | 2989.00 | 2991.00 | 22 | 1 321 260 |
| 23.10.2025 | 2965.00 | 3001.00 | 2954.00 | 2988.00 | 36 | 2 145 920 |
| 22.10.2025 | 2923.00 | 2970.00 | 2923.00 | 2964.00 | 70 | 4 132 600 |
| 21.10.2025 | 2920.00 | 2945.00 | 2920.00 | 2930.00 | 59 | 3 461 960 |
| 20.10.2025 | 2904.00 | 2928.00 | 2904.00 | 2927.00 | 32 | 1 866 780 |
Biznesradar bez reklam? Sprawdź BR Plus
