Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW20U2620
3340.00+2.00(+0.06%)GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 28.01.2026 | 3369.00 | 3386.00 | 3360.00 | 3366.00 | 42 | 2 830 960 |
| 27.01.2026 | 3339.00 | 3370.00 | 3334.00 | 3346.00 | 34 | 2 281 160 |
| 26.01.2026 | 3281.00 | 3347.00 | 3281.00 | 3330.00 | 51 | 3 382 640 |
| 23.01.2026 | 3315.00 | 3317.00 | 3285.00 | 3285.00 | 29 | 1 918 400 |
| 22.01.2026 | 3262.00 | 3323.00 | 3262.00 | 3323.00 | 46 | 3 039 880 |
| 21.01.2026 | 3260.00 | 3262.00 | 3227.00 | 3254.00 | 16 | 1 037 980 |
| 20.01.2026 | 3238.00 | 3254.00 | 3209.00 | 3254.00 | 23 | 1 485 960 |
| 19.01.2026 | 3249.00 | 3270.00 | 3241.00 | 3251.00 | 17 | 1 106 680 |
| 16.01.2026 | 3284.00 | 3302.00 | 3262.00 | 3262.00 | 52 | 3 417 760 |
| 15.01.2026 | 3263.00 | 3295.00 | 3259.00 | 3289.00 | 17 | 1 112 780 |
| 14.01.2026 | 3262.00 | 3266.00 | 3221.00 | 3256.00 | 38 | 2 467 000 |
| 13.01.2026 | 3287.00 | 3292.00 | 3251.00 | 3260.00 | 73 | 4 780 420 |
| 12.01.2026 | 3267.00 | 3281.00 | 3265.00 | 3281.00 | 16 | 1 046 040 |
| 09.01.2026 | 3233.00 | 3267.00 | 3211.00 | 3267.00 | 18 | 1 164 780 |
| 08.01.2026 | 3294.00 | 3294.00 | 3212.00 | 3212.00 | 17 | 1 106 580 |
| 07.01.2026 | 3261.00 | 3302.00 | 3261.00 | 3302.00 | 73 | 4 786 920 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
