Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW20Z2520
3080.00+16.00(+0.52%)GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 3070.00 | 3105.00 | 3066.00 | 3080.00 | 20 006 | 1 235 892 608 |
| 11.12.2025 | 3016.00 | 3073.00 | 3010.00 | 3064.00 | 21 706 | 1 322 381 184 |
| 10.12.2025 | 3017.00 | 3028.00 | 2998.00 | 3026.00 | 21 476 | 1 294 327 680 |
| 09.12.2025 | 2960.00 | 3019.00 | 2950.00 | 3018.00 | 23 204 | 1 385 732 992 |
| 08.12.2025 | 2964.00 | 2975.00 | 2950.00 | 2950.00 | 12 704 | 752 917 888 |
| 05.12.2025 | 2980.00 | 2985.00 | 2946.00 | 2955.00 | 16 118 | 955 466 752 |
| 04.12.2025 | 2955.00 | 2975.00 | 2951.00 | 2968.00 | 17 921 | 1 062 580 128 |
| 03.12.2025 | 2980.00 | 2987.00 | 2942.00 | 2945.00 | 18 672 | 1 106 988 928 |
| 02.12.2025 | 3000.00 | 3000.00 | 2962.00 | 2977.00 | 23 259 | 1 386 421 504 |
| 01.12.2025 | 2990.00 | 3032.00 | 2990.00 | 3010.00 | 17 434 | 1 050 548 224 |
| 28.11.2025 | 2991.00 | 3019.00 | 2977.00 | 3012.00 | 14 629 | 877 766 976 |
| 27.11.2025 | 3011.00 | 3017.00 | 2993.00 | 2998.00 | 12 317 | 740 044 992 |
| 26.11.2025 | 2990.00 | 3012.00 | 2969.00 | 3010.00 | 19 200 | 1 149 088 000 |
| 25.11.2025 | 2933.00 | 2988.00 | 2932.00 | 2974.00 | 30 450 | 1 803 497 600 |
| 24.11.2025 | 2958.00 | 2959.00 | 2902.00 | 2932.00 | 24 324 | 1 425 765 120 |
| 21.11.2025 | 2920.00 | 2944.00 | 2896.00 | 2938.00 | 32 853 | 1 919 459 200 |
| 20.11.2025 | 2992.00 | 3003.00 | 2960.00 | 2968.00 | 25 453 | 1 515 639 296 |
| 19.11.2025 | 2915.00 | 2975.00 | 2908.00 | 2970.00 | 23 676 | 1 394 962 432 |
| 18.11.2025 | 2941.00 | 2943.00 | 2897.00 | 2914.00 | 29 558 | 1 725 843 200 |
| 17.11.2025 | 3018.00 | 3018.00 | 2960.00 | 2967.00 | 22 427 | 1 338 527 360 |
| 14.11.2025 | 3004.00 | 3012.00 | 2970.00 | 3000.00 | 31 904 | 1 907 979 904 |
| 13.11.2025 | 3049.00 | 3084.00 | 3028.00 | 3028.00 | 24 720 | 1 509 971 328 |
| 12.11.2025 | 3057.00 | 3073.00 | 3029.00 | 3035.00 | 26 383 | 1 609 080 704 |
| 10.11.2025 | 3020.00 | 3046.00 | 3015.00 | 3038.00 | 19 627 | 1 190 264 704 |
| 07.11.2025 | 3025.00 | 3042.00 | 2971.00 | 2985.00 | 26 211 | 1 571 003 904 |
| 06.11.2025 | 2998.00 | 3062.00 | 2997.00 | 3023.00 | 31 171 | 1 891 930 880 |
| 05.11.2025 | 2987.00 | 3007.00 | 2973.00 | 2989.00 | 15 835 | 946 407 616 |
| 04.11.2025 | 2990.00 | 3003.00 | 2978.00 | 2992.00 | 19 198 | 1 148 346 240 |
| 03.11.2025 | 3020.00 | 3042.00 | 3012.00 | 3018.00 | 14 482 | 876 847 616 |
| 31.10.2025 | 3055.00 | 3058.00 | 3005.00 | 3014.00 | 18 077 | 1 094 202 624 |
| 30.10.2025 | 3055.00 | 3067.00 | 3034.00 | 3050.00 | 13 756 | 839 491 968 |
| 29.10.2025 | 3068.00 | 3081.00 | 3035.00 | 3056.00 | 17 985 | 1 099 293 056 |
| 28.10.2025 | 3003.00 | 3068.00 | 2998.00 | 3063.00 | 18 883 | 1 148 619 904 |
| 27.10.2025 | 3028.00 | 3037.00 | 2993.00 | 3008.00 | 14 200 | 856 848 576 |
| 24.10.2025 | 3021.00 | 3025.00 | 2993.00 | 2998.00 | 13 062 | 785 927 360 |
| 23.10.2025 | 2973.00 | 3017.00 | 2968.00 | 3006.00 | 17 263 | 1 034 159 104 |
| 22.10.2025 | 2944.00 | 2991.00 | 2933.00 | 2980.00 | 18 494 | 1 095 873 408 |
| 21.10.2025 | 2927.00 | 2958.00 | 2927.00 | 2936.00 | 16 784 | 987 674 176 |
| 20.10.2025 | 2920.00 | 2946.00 | 2918.00 | 2939.00 | 13 842 | 812 363 968 |
| 17.10.2025 | 2881.00 | 2903.00 | 2839.00 | 2896.00 | 33 798 | 1 943 496 704 |
| 16.10.2025 | 2935.00 | 2938.00 | 2899.00 | 2914.00 | 18 086 | 1 055 351 616 |
| 15.10.2025 | 2885.00 | 2936.00 | 2882.00 | 2929.00 | 21 600 | 1 258 782 464 |
| 14.10.2025 | 2883.00 | 2884.00 | 2831.00 | 2872.00 | 28 048 | 1 603 544 320 |
| 13.10.2025 | 2880.00 | 2904.00 | 2864.00 | 2900.00 | 21 123 | 1 219 791 104 |
| 10.10.2025 | 2901.00 | 2913.00 | 2871.00 | 2903.00 | 21 083 | 1 221 140 864 |
| 09.10.2025 | 2908.00 | 2923.00 | 2894.00 | 2902.00 | 15 978 | 929 785 792 |
| 08.10.2025 | 2884.00 | 2915.00 | 2872.00 | 2900.00 | 21 395 | 1 237 543 680 |
| 07.10.2025 | 2865.00 | 2904.00 | 2852.00 | 2894.00 | 17 033 | 982 117 888 |
| 06.10.2025 | 2897.00 | 2903.00 | 2860.00 | 2870.00 | 16 404 | 945 383 296 |
| 03.10.2025 | 2906.00 | 2921.00 | 2873.00 | 2890.00 | 14 539 | 841 574 400 |
Biznesradar bez reklam? Sprawdź BR Plus
