Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW20Z2620
3350.00-27.00(-0.80%)GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.04.2026 | 3380.00 | 3385.00 | 3362.00 | 3377.00 | 75 | 5 062 860 |
| 31.03.2026 | 3270.00 | 3316.00 | 3270.00 | 3316.00 | 60 | 3 956 140 |
| 30.03.2026 | 3245.00 | 3281.00 | 3221.00 | 3250.00 | 14 | 910 600 |
| 27.03.2026 | 3274.00 | 3274.00 | 3212.00 | 3245.00 | 35 | 2 267 120 |
| 26.03.2026 | 3274.00 | 3280.00 | 3262.00 | 3280.00 | 30 | 1 964 460 |
| 25.03.2026 | 3241.00 | 3294.00 | 3241.00 | 3294.00 | 61 | 3 995 340 |
| 24.03.2026 | 3249.00 | 3252.00 | 3203.00 | 3229.00 | 34 | 2 194 720 |
| 23.03.2026 | 3185.00 | 3264.00 | 3120.00 | 3256.00 | 163 | 10 428 620 |
| 20.03.2026 | 3265.00 | 3280.00 | 3211.00 | 3219.00 | 51 | 3 312 660 |
| 19.03.2026 | 3292.00 | 3292.00 | 3245.00 | 3250.00 | 38 | 2 484 400 |
| 18.03.2026 | 3355.00 | 3375.00 | 3314.00 | 3314.00 | 47 | 3 149 260 |
| 17.03.2026 | 3270.00 | 3341.00 | 3268.00 | 3340.00 | 43 | 2 841 340 |
| 16.03.2026 | 3260.00 | 3279.00 | 3253.00 | 3269.00 | 20 | 1 305 280 |
| 13.03.2026 | 3255.00 | 3280.00 | 3251.00 | 3251.00 | 9 | 587 240 |
| 12.03.2026 | 3278.00 | 3278.00 | 3244.00 | 3244.00 | 8 | 521 760 |
| 11.03.2026 | 3291.00 | 3302.00 | 3271.00 | 3283.00 | 17 | 1 118 160 |
| 10.03.2026 | 3268.00 | 3316.00 | 3268.00 | 3307.00 | 32 | 2 111 500 |
| 09.03.2026 | 3189.00 | 3232.00 | 3180.00 | 3232.00 | 21 | 1 343 360 |
| 06.03.2026 | 3313.00 | 3329.00 | 3230.00 | 3245.00 | 40 | 2 619 520 |
| 05.03.2026 | 3302.00 | 3340.00 | 3287.00 | 3303.00 | 32 | 2 119 000 |
| 04.03.2026 | 3246.00 | 3310.00 | 3246.00 | 3308.00 | 49 | 3 230 000 |
| 03.03.2026 | 3351.00 | 3351.00 | 3226.00 | 3226.00 | 53 | 3 473 280 |
| 02.03.2026 | 3347.00 | 3401.00 | 3347.00 | 3380.00 | 27 | 1 818 340 |
| 27.02.2026 | 3438.00 | 3438.00 | 3405.00 | 3412.00 | 12 | 820 380 |
| 26.02.2026 | 3450.00 | 3460.00 | 3415.00 | 3418.00 | 80 | 5 495 180 |
| 25.02.2026 | 3421.00 | 3458.00 | 3420.00 | 3458.00 | 117 | 8 040 900 |
| 24.02.2026 | 3411.00 | 3411.00 | 3367.00 | 3397.00 | 55 | 3 730 220 |
| 23.02.2026 | 3357.00 | 3422.00 | 3357.00 | 3410.00 | 66 | 4 493 240 |
| 20.02.2026 | 3369.00 | 3370.00 | 3346.00 | 3354.00 | 23 | 1 543 880 |
| 19.02.2026 | 3359.00 | 3380.00 | 3343.00 | 3362.00 | 47 | 3 160 480 |
| 18.02.2026 | 3320.00 | 3356.00 | 3320.00 | 3350.00 | 22 | 1 472 140 |
| 17.02.2026 | 3327.00 | 3327.00 | 3294.00 | 3294.00 | 25 | 1 655 480 |
| 16.02.2026 | 3353.00 | 3356.00 | 3344.00 | 3345.00 | 39 | 2 612 600 |
| 13.02.2026 | 3370.00 | 3381.00 | 3332.00 | 3343.00 | 56 | 3 759 860 |
| 12.02.2026 | 3415.00 | 3420.00 | 3400.00 | 3401.00 | 19 | 1 295 440 |
| 11.02.2026 | 3376.00 | 3409.00 | 3363.00 | 3389.00 | 24 | 1 627 540 |
| 10.02.2026 | 3421.00 | 3422.00 | 3386.00 | 3386.00 | 90 | 6 116 080 |
| 09.02.2026 | 3402.00 | 3417.00 | 3385.00 | 3417.00 | 34 | 2 318 080 |
| 06.02.2026 | 3366.00 | 3378.00 | 3355.00 | 3375.00 | 18 | 1 212 800 |
| 05.02.2026 | 3435.00 | 3435.00 | 3351.00 | 3353.00 | 62 | 4 224 720 |
| 04.02.2026 | 3435.00 | 3460.00 | 3431.00 | 3447.00 | 58 | 3 996 880 |
| 03.02.2026 | 3381.00 | 3428.00 | 3381.00 | 3408.00 | 21 | 1 432 720 |
| 02.02.2026 | 3319.00 | 3360.00 | 3284.00 | 3357.00 | 50 | 3 332 500 |
| 30.01.2026 | 3374.00 | 3389.00 | 3346.00 | 3360.00 | 30 | 2 015 460 |
| 29.01.2026 | 3400.00 | 3453.00 | 3350.00 | 3350.00 | 93 | 6 379 120 |
| 28.01.2026 | 3377.00 | 3394.00 | 3356.00 | 3384.00 | 47 | 3 177 960 |
| 27.01.2026 | 3344.00 | 3385.00 | 3344.00 | 3352.00 | 47 | 3 157 880 |
| 26.01.2026 | 3309.00 | 3353.00 | 3304.00 | 3323.00 | 61 | 4 060 980 |
| 23.01.2026 | 3323.00 | 3326.00 | 3295.00 | 3295.00 | 37 | 2 450 820 |
| 22.01.2026 | 3275.00 | 3340.00 | 3275.00 | 3330.00 | 143 | 9 483 680 |
Biznesradar bez reklam? Sprawdź BR Plus
