Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW20Z2620
4000.00+11.00(+0.28%)GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 10.08.2026 | 4034.00 | 4050.00 | 4001.00 | 4042.00 | 258 | 20 784 080 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
