Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW20Z2620
4030.00-25.00(-0.62%)GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.08.2026 | 4050.00 | 4060.00 | 4018.00 | 4030.00 | 437 | 35 322 880 |
| 06.08.2026 | 4003.00 | 4066.00 | 3994.00 | 4055.00 | 663 | 53 580 100 |
| 05.08.2026 | 4044.00 | 4046.00 | 3982.00 | 3993.00 | 579 | 46 481 420 |
| 04.08.2026 | 3951.00 | 4032.00 | 3941.00 | 4032.00 | 758 | 60 517 860 |
| 03.08.2026 | 3941.00 | 3963.00 | 3920.00 | 3936.00 | 528 | 41 666 420 |
| 31.07.2026 | 3917.00 | 3930.00 | 3895.00 | 3922.00 | 557 | 43 595 240 |
| 30.07.2026 | 3846.00 | 3909.00 | 3839.00 | 3899.00 | 751 | 58 327 920 |
| 29.07.2026 | 3838.00 | 3874.00 | 3838.00 | 3853.00 | 357 | 27 581 840 |
| 28.07.2026 | 3815.00 | 3874.00 | 3815.00 | 3827.00 | 395 | 30 403 120 |
| 27.07.2026 | 3874.00 | 3874.00 | 3832.00 | 3835.00 | 457 | 35 243 320 |
| 24.07.2026 | 3839.00 | 3870.00 | 3824.00 | 3834.00 | 316 | 24 298 760 |
| 23.07.2026 | 3864.00 | 3889.00 | 3819.00 | 3844.00 | 638 | 49 133 900 |
| 22.07.2026 | 3848.00 | 3895.00 | 3837.00 | 3879.00 | 644 | 49 854 780 |
| 21.07.2026 | 3800.00 | 3857.00 | 3800.00 | 3857.00 | 590 | 45 278 920 |
| 20.07.2026 | 3757.00 | 3822.00 | 3757.00 | 3785.00 | 428 | 32 483 100 |
| 17.07.2026 | 3772.00 | 3785.00 | 3747.00 | 3774.00 | 475 | 35 801 600 |
| 16.07.2026 | 3812.00 | 3846.00 | 3791.00 | 3802.00 | 541 | 41 389 500 |
| 15.07.2026 | 3824.00 | 3838.00 | 3804.00 | 3812.00 | 524 | 40 049 240 |
| 14.07.2026 | 3776.00 | 3828.00 | 3747.00 | 3828.00 | 848 | 64 323 240 |
| 13.07.2026 | 3760.00 | 3793.00 | 3737.00 | 3777.00 | 510 | 38 474 080 |
| 10.07.2026 | 3703.00 | 3778.00 | 3702.00 | 3775.00 | 738 | 55 262 660 |
| 09.07.2026 | 3698.00 | 3728.00 | 3682.00 | 3705.00 | 284 | 21 068 140 |
| 08.07.2026 | 3664.00 | 3680.00 | 3611.00 | 3678.00 | 374 | 27 315 760 |
| 07.07.2026 | 3680.00 | 3708.00 | 3635.00 | 3675.00 | 380 | 27 947 620 |
| 06.07.2026 | 3680.00 | 3716.00 | 3672.00 | 3698.00 | 176 | 13 009 580 |
| 03.07.2026 | 3700.00 | 3700.00 | 3666.00 | 3684.00 | 125 | 9 197 620 |
| 02.07.2026 | 3601.00 | 3689.00 | 3595.00 | 3672.00 | 303 | 22 167 100 |
| 01.07.2026 | 3593.00 | 3626.00 | 3562.00 | 3607.00 | 216 | 15 551 800 |
| 30.06.2026 | 3577.00 | 3620.00 | 3550.00 | 3602.00 | 192 | 13 805 660 |
| 29.06.2026 | 3594.00 | 3607.00 | 3558.00 | 3558.00 | 149 | 10 666 400 |
| 26.06.2026 | 3587.00 | 3596.00 | 3550.00 | 3582.00 | 190 | 13 569 640 |
| 25.06.2026 | 3596.00 | 3626.00 | 3583.00 | 3618.00 | 428 | 30 866 480 |
| 24.06.2026 | 3659.00 | 3660.00 | 3545.00 | 3587.00 | 465 | 33 426 320 |
| 23.06.2026 | 3646.00 | 3654.00 | 3595.00 | 3650.00 | 318 | 23 039 400 |
| 22.06.2026 | 3684.00 | 3715.00 | 3655.00 | 3676.00 | 309 | 22 722 880 |
| 19.06.2026 | 3683.00 | 3684.00 | 3669.00 | 3678.00 | 52 | 3 824 860 |
| 18.06.2026 | 3748.00 | 3753.00 | 3684.00 | 3684.00 | 108 | 8 017 840 |
| 17.06.2026 | 3722.00 | 3755.00 | 3720.00 | 3745.00 | 223 | 16 672 700 |
| 16.06.2026 | 3670.00 | 3744.00 | 3665.00 | 3721.00 | 212 | 15 784 920 |
| 15.06.2026 | 3782.00 | 3782.00 | 3660.00 | 3660.00 | 234 | 17 462 980 |
| 12.06.2026 | 3639.00 | 3701.00 | 3639.00 | 3690.00 | 236 | 17 379 600 |
| 11.06.2026 | 3560.00 | 3613.00 | 3560.00 | 3612.00 | 52 | 3 747 840 |
| 10.06.2026 | 3589.00 | 3590.00 | 3540.00 | 3564.00 | 58 | 4 136 500 |
| 09.06.2026 | 3593.00 | 3629.00 | 3588.00 | 3600.00 | 44 | 3 180 980 |
| 08.06.2026 | 3542.00 | 3589.00 | 3527.00 | 3589.00 | 44 | 3 129 920 |
| 05.06.2026 | 3620.00 | 3620.00 | 3573.00 | 3579.00 | 50 | 3 592 480 |
| 03.06.2026 | 3616.00 | 3644.00 | 3609.00 | 3628.00 | 39 | 2 828 060 |
| 02.06.2026 | 3613.00 | 3670.00 | 3605.00 | 3629.00 | 40 | 2 910 220 |
| 01.06.2026 | 3632.00 | 3639.00 | 3595.00 | 3595.00 | 54 | 3 910 860 |
| 29.05.2026 | 3637.00 | 3663.00 | 3637.00 | 3640.00 | 55 | 4 020 020 |
Biznesradar bez reklam? Sprawdź BR Plus
