Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW20Z2620
4210.00-33.00(-0.78%)GPW - ORGANIZATOR OBROTU
GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.10.2026 | 4269.00 | 4278.00 | 4224.00 | 4243.00 | 19 637 | 1 668 593 400 |
| 16.10.2026 | 4245.00 | 4279.00 | 4236.00 | 4272.00 | 20 772 | 1 770 855 480 |
| 15.10.2026 | 4221.00 | 4243.00 | 4181.00 | 4233.00 | 26 904 | 2 269 819 020 |
| 14.10.2026 | 4260.00 | 4262.00 | 4220.00 | 4245.00 | 20 905 | 1 773 377 460 |
| 13.10.2026 | 4230.00 | 4263.00 | 4220.00 | 4248.00 | 18 859 | 1 602 117 740 |
| 12.10.2026 | 4221.00 | 4253.00 | 4220.00 | 4236.00 | 15 569 | 1 319 084 000 |
| 09.10.2026 | 4183.00 | 4234.00 | 4179.00 | 4204.00 | 25 299 | 2 129 719 100 |
| 08.10.2026 | 4169.00 | 4187.00 | 4123.00 | 4167.00 | 20 397 | 1 694 874 140 |
| 07.10.2026 | 4239.00 | 4266.00 | 4167.00 | 4179.00 | 30 909 | 2 609 097 320 |
| 06.10.2026 | 4185.00 | 4268.00 | 4181.00 | 4256.00 | 24 368 | 2 065 434 660 |
| 05.10.2026 | 4118.00 | 4176.00 | 4107.00 | 4171.00 | 13 546 | 1 124 018 000 |
| 02.10.2026 | 4132.00 | 4146.00 | 4095.00 | 4109.00 | 23 104 | 1 904 549 376 |
| 01.10.2026 | 4223.00 | 4225.00 | 4125.00 | 4125.00 | 31 969 | 2 657 605 376 |
| 30.09.2026 | 4194.00 | 4240.00 | 4184.00 | 4220.00 | 21 794 | 1 839 997 952 |
| 29.09.2026 | 4205.00 | 4234.00 | 4163.00 | 4185.00 | 19 810 | 1 662 169 984 |
| 28.09.2026 | 4198.00 | 4230.00 | 4184.00 | 4205.00 | 17 986 | 1 514 806 912 |
| 25.09.2026 | 4244.00 | 4248.00 | 4202.00 | 4211.00 | 16 930 | 1 429 224 832 |
| 24.09.2026 | 4204.00 | 4236.00 | 4176.00 | 4229.00 | 18 956 | 1 596 891 520 |
| 23.09.2026 | 4263.00 | 4278.00 | 4198.00 | 4220.00 | 22 981 | 1 942 822 656 |
| 22.09.2026 | 4254.00 | 4284.00 | 4215.00 | 4254.00 | 25 289 | 2 148 851 968 |
| 21.09.2026 | 4163.00 | 4258.00 | 4158.00 | 4254.00 | 23 093 | 1 945 764 096 |
| 18.09.2026 | 4185.00 | 4209.00 | 4138.00 | 4147.00 | 26 705 | 2 227 324 416 |
| 17.09.2026 | 4132.00 | 4202.00 | 4132.00 | 4194.00 | 30 272 | 2 530 510 336 |
| 16.09.2026 | 4154.00 | 4162.00 | 4107.00 | 4127.00 | 27 694 | 2 285 343 744 |
| 15.09.2026 | 4146.00 | 4160.00 | 4083.00 | 4154.00 | 53 070 | 4 379 408 384 |
| 14.09.2026 | 4150.00 | 4186.00 | 4138.00 | 4154.00 | 32 790 | 2 723 061 760 |
| 11.09.2026 | 4135.00 | 4177.00 | 4135.00 | 4166.00 | 2 381 | 198 237 248 |
| 10.09.2026 | 4165.00 | 4193.00 | 4134.00 | 4142.00 | 2 540 | 211 263 136 |
| 09.09.2026 | 4180.00 | 4196.00 | 4134.00 | 4163.00 | 1 942 | 161 745 056 |
| 08.09.2026 | 4134.00 | 4196.00 | 4110.00 | 4187.00 | 2 115 | 175 873 040 |
| 07.09.2026 | 4101.00 | 4148.00 | 4100.00 | 4139.00 | 1 511 | 124 743 824 |
| 04.09.2026 | 4060.00 | 4110.00 | 4058.00 | 4098.00 | 1 406 | 115 001 560 |
| 03.09.2026 | 4041.00 | 4082.00 | 4007.00 | 4047.00 | 1 089 | 88 210 360 |
| 02.09.2026 | 4009.00 | 4057.00 | 3998.00 | 4042.00 | 868 | 69 971 240 |
| 01.09.2026 | 4045.00 | 4071.00 | 3983.00 | 4022.00 | 1 119 | 89 704 120 |
| 31.08.2026 | 4000.00 | 4078.00 | 3997.00 | 4045.00 | 751 | 60 825 940 |
| 28.08.2026 | 3997.00 | 4025.00 | 3992.00 | 4000.00 | 361 | 28 925 160 |
| 27.08.2026 | 4060.00 | 4060.00 | 3978.00 | 3989.00 | 662 | 53 027 920 |
| 26.08.2026 | 4031.00 | 4078.00 | 4030.00 | 4053.00 | 593 | 48 183 160 |
| 25.08.2026 | 4032.00 | 4039.00 | 4010.00 | 4023.00 | 333 | 26 806 120 |
| 24.08.2026 | 4017.00 | 4025.00 | 3987.00 | 4018.00 | 389 | 31 181 440 |
| 21.08.2026 | 3996.00 | 4055.00 | 3996.00 | 4017.00 | 589 | 47 523 080 |
| 20.08.2026 | 4058.00 | 4058.00 | 3993.00 | 3995.00 | 339 | 27 225 340 |
| 19.08.2026 | 3981.00 | 4065.00 | 3955.00 | 4054.00 | 724 | 57 956 780 |
| 18.08.2026 | 3981.00 | 4019.00 | 3981.00 | 3987.00 | 243 | 19 445 780 |
| 17.08.2026 | 4065.00 | 4068.00 | 3995.00 | 4003.00 | 284 | 22 865 980 |
| 14.08.2026 | 4033.00 | 4058.00 | 4017.00 | 4057.00 | 281 | 22 699 980 |
| 13.08.2026 | 4085.00 | 4090.00 | 4027.00 | 4033.00 | 407 | 32 990 600 |
| 12.08.2026 | 4078.00 | 4095.00 | 4063.00 | 4077.00 | 432 | 35 279 440 |
| 11.08.2026 | 4034.00 | 4110.00 | 4034.00 | 4073.00 | 704 | 57 455 000 |
Biznesradar bez reklam? Sprawdź BR Plus
