Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW40H26
8725.00+109.00(+1.27%)GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.01.2026 | 8630.00 | 8732.00 | 8560.00 | 8725.00 | 242 | 20 992 730 |
| 08.01.2026 | 8685.00 | 8685.00 | 8562.00 | 8616.00 | 181 | 15 578 330 |
| 07.01.2026 | 8517.00 | 8709.00 | 8517.00 | 8709.00 | 403 | 34 824 912 |
| 05.01.2026 | 8500.00 | 8555.00 | 8482.00 | 8518.00 | 347 | 29 564 960 |
| 02.01.2026 | 8251.00 | 8484.00 | 8251.00 | 8484.00 | 336 | 28 231 120 |
| 30.12.2025 | 8228.00 | 8244.00 | 8186.00 | 8214.00 | 292 | 23 966 930 |
| 29.12.2025 | 8195.00 | 8231.00 | 8180.00 | 8182.00 | 225 | 18 420 020 |
| 23.12.2025 | 8221.00 | 8222.00 | 8169.00 | 8190.00 | 81 | 6 632 520 |
| 22.12.2025 | 8088.00 | 8200.00 | 8088.00 | 8200.00 | 177 | 14 455 300 |
| 19.12.2025 | 8007.00 | 8082.00 | 7997.00 | 8050.00 | 584 | 46 945 760 |
| 18.12.2025 | 8043.00 | 8043.00 | 7936.00 | 7988.00 | 625 | 49 810 952 |
| 17.12.2025 | 8012.00 | 8055.00 | 7962.00 | 8055.00 | 95 | 7 591 720 |
| 16.12.2025 | 8035.00 | 8035.00 | 7990.00 | 8003.00 | 289 | 23 119 560 |
| 15.12.2025 | 8060.00 | 8083.00 | 8025.00 | 8077.00 | 122 | 9 844 190 |
| 12.12.2025 | 8200.00 | 8200.00 | 8090.00 | 8090.00 | 54 | 4 386 840 |
| 11.12.2025 | 8124.00 | 8133.00 | 8082.00 | 8124.00 | 32 | 2 596 680 |
| 10.12.2025 | 8095.00 | 8165.00 | 8085.00 | 8140.00 | 46 | 3 740 800 |
| 09.12.2025 | 7968.00 | 8050.00 | 7968.00 | 8050.00 | 2 | 160 180 |
| 08.12.2025 | 8020.00 | 8020.00 | 7973.00 | 7982.00 | 25 | 1 997 440 |
| 05.12.2025 | 7958.00 | 7964.00 | 7958.00 | 7964.00 | 2 | 159 220 |
| 04.12.2025 | 7981.00 | 7981.00 | 7905.00 | 7940.00 | 4 | 317 430 |
| 02.12.2025 | 8020.00 | 8020.00 | 8015.00 | 8015.00 | 2 | 160 350 |
| 01.12.2025 | 8083.00 | 8100.00 | 8083.00 | 8100.00 | 2 | 161 830 |
| 28.11.2025 | 8091.00 | 8121.00 | 8091.00 | 8121.00 | 3 | 243 250 |
| 27.11.2025 | 8086.00 | 8086.00 | 8086.00 | 8086.00 | 1 | 80 860 |
| 25.11.2025 | 8005.00 | 8005.00 | 8005.00 | 8005.00 | 1 | 80 050 |
| 24.11.2025 | 7942.00 | 7942.00 | 7942.00 | 7942.00 | 1 | 79 420 |
| 20.11.2025 | 8010.00 | 8010.00 | 8010.00 | 8010.00 | 1 | 80 100 |
| 19.11.2025 | 7948.00 | 8015.00 | 7911.00 | 8015.00 | 4 | 318 610 |
| 18.11.2025 | 8090.00 | 8090.00 | 7908.00 | 7908.00 | 4 | 320 120 |
| 14.11.2025 | 8150.00 | 8150.00 | 8150.00 | 8150.00 | 2 | 163 000 |
| 13.11.2025 | 8274.00 | 8274.00 | 8242.00 | 8242.00 | 3 | 247 580 |
| 12.11.2025 | 8238.00 | 8318.00 | 8180.00 | 8180.00 | 4 | 330 060 |
| 10.11.2025 | 8208.00 | 8208.00 | 8193.00 | 8203.00 | 4 | 328 120 |
| 07.11.2025 | 8181.00 | 8181.00 | 8122.00 | 8122.00 | 3 | 244 290 |
| 05.11.2025 | 8113.00 | 8113.00 | 8113.00 | 8113.00 | 1 | 81 130 |
| 04.11.2025 | 8100.00 | 8152.00 | 8100.00 | 8152.00 | 3 | 243 760 |
| 31.10.2025 | 8129.00 | 8129.00 | 8129.00 | 8129.00 | 1 | 81 290 |
| 30.10.2025 | 8225.00 | 8225.00 | 8161.00 | 8161.00 | 11 | 902 030 |
| 29.10.2025 | 8346.00 | 8346.00 | 8265.00 | 8265.00 | 3 | 249 050 |
| 28.10.2025 | 8300.00 | 8333.00 | 8300.00 | 8333.00 | 2 | 166 330 |
| 27.10.2025 | 8190.00 | 8190.00 | 8190.00 | 8190.00 | 1 | 81 900 |
| 24.10.2025 | 8211.00 | 8211.00 | 8211.00 | 8211.00 | 8 | 656 880 |
| 21.10.2025 | 8164.00 | 8200.00 | 8164.00 | 8200.00 | 8 | 653 590 |
| 20.10.2025 | 8090.00 | 8112.00 | 8060.00 | 8112.00 | 6 | 485 460 |
| 17.10.2025 | 7945.00 | 7945.00 | 7945.00 | 7945.00 | 1 | 79 450 |
| 16.10.2025 | 7967.00 | 7967.00 | 7967.00 | 7967.00 | 1 | 79 670 |
| 15.10.2025 | 7918.00 | 7918.00 | 7918.00 | 7918.00 | 1 | 79 180 |
| 14.10.2025 | 7900.00 | 7900.00 | 7870.00 | 7870.00 | 2 | 157 700 |
| 10.10.2025 | 7993.00 | 7993.00 | 7936.00 | 7936.00 | 2 | 159 290 |
Biznesradar bez reklam? Sprawdź BR Plus
