Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW40H26
8525.00-145.00(-1.67%)GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.03.2026 | 8699.00 | 8732.00 | 8495.00 | 8525.00 | 254 | 21 751 060 |
| 05.03.2026 | 8698.00 | 8766.00 | 8657.00 | 8670.00 | 137 | 11 931 820 |
| 04.03.2026 | 8561.00 | 8708.00 | 8545.00 | 8670.00 | 241 | 20 850 780 |
| 03.03.2026 | 8783.00 | 8783.00 | 8498.00 | 8529.00 | 318 | 27 268 580 |
| 02.03.2026 | 8820.00 | 8870.00 | 8769.00 | 8832.00 | 171 | 15 052 540 |
| 27.02.2026 | 8975.00 | 8980.00 | 8913.00 | 8940.00 | 101 | 9 027 150 |
| 26.02.2026 | 8928.00 | 8966.00 | 8894.00 | 8924.00 | 90 | 8 037 770 |
| 25.02.2026 | 8873.00 | 8928.00 | 8861.00 | 8928.00 | 59 | 5 245 890 |
| 24.02.2026 | 8880.00 | 8880.00 | 8774.00 | 8860.00 | 156 | 13 777 950 |
| 23.02.2026 | 8893.00 | 8964.00 | 8861.00 | 8941.00 | 80 | 7 142 220 |
| 20.02.2026 | 8930.00 | 8971.00 | 8858.00 | 8894.00 | 107 | 9 532 980 |
| 19.02.2026 | 9000.00 | 9040.00 | 8925.00 | 8930.00 | 124 | 11 128 580 |
| 18.02.2026 | 8974.00 | 9026.00 | 8960.00 | 9018.00 | 71 | 6 383 300 |
| 17.02.2026 | 8987.00 | 8987.00 | 8893.00 | 8910.00 | 55 | 4 906 760 |
| 16.02.2026 | 8925.00 | 9017.00 | 8920.00 | 9006.00 | 165 | 14 823 070 |
| 13.02.2026 | 9010.00 | 9040.00 | 8866.00 | 8916.00 | 280 | 25 029 270 |
| 12.02.2026 | 9122.00 | 9122.00 | 9051.00 | 9059.00 | 139 | 12 608 980 |
| 11.02.2026 | 9090.00 | 9156.00 | 8979.00 | 9109.00 | 221 | 20 103 650 |
| 10.02.2026 | 9050.00 | 9101.00 | 9038.00 | 9068.00 | 105 | 9 515 710 |
| 09.02.2026 | 8950.00 | 9048.00 | 8950.00 | 9048.00 | 66 | 5 942 590 |
| 06.02.2026 | 8936.00 | 8936.00 | 8862.00 | 8891.00 | 202 | 17 961 080 |
| 05.02.2026 | 9033.00 | 9033.00 | 8857.00 | 8890.00 | 235 | 20 980 060 |
| 04.02.2026 | 9187.00 | 9188.00 | 9033.00 | 9034.00 | 228 | 20 746 380 |
| 03.02.2026 | 9137.00 | 9208.00 | 9135.00 | 9199.00 | 127 | 11 640 220 |
| 02.02.2026 | 8921.00 | 9075.00 | 8865.00 | 9059.00 | 170 | 15 254 820 |
| 30.01.2026 | 8850.00 | 9000.00 | 8850.00 | 8981.00 | 148 | 13 234 270 |
| 29.01.2026 | 8912.00 | 8978.00 | 8840.00 | 8851.00 | 178 | 15 852 870 |
| 28.01.2026 | 8941.00 | 8972.00 | 8860.00 | 8925.00 | 329 | 29 308 830 |
| 27.01.2026 | 8849.00 | 8958.00 | 8833.00 | 8927.00 | 136 | 12 098 840 |
| 26.01.2026 | 8748.00 | 8841.00 | 8721.00 | 8825.00 | 108 | 9 495 350 |
| 23.01.2026 | 8788.00 | 8825.00 | 8710.00 | 8744.00 | 144 | 12 604 110 |
| 22.01.2026 | 8644.00 | 8810.00 | 8638.00 | 8788.00 | 266 | 23 263 200 |
| 21.01.2026 | 8590.00 | 8590.00 | 8506.00 | 8584.00 | 116 | 9 918 800 |
| 20.01.2026 | 8610.00 | 8625.00 | 8485.00 | 8585.00 | 177 | 15 110 310 |
| 19.01.2026 | 8630.00 | 8677.00 | 8600.00 | 8640.00 | 108 | 9 322 600 |
| 16.01.2026 | 8708.00 | 8724.00 | 8634.00 | 8697.00 | 96 | 8 314 640 |
| 15.01.2026 | 8715.00 | 8729.00 | 8651.00 | 8690.00 | 118 | 10 247 230 |
| 14.01.2026 | 8732.00 | 8737.00 | 8609.00 | 8702.00 | 353 | 30 652 340 |
| 13.01.2026 | 8772.00 | 8818.00 | 8707.00 | 8723.00 | 158 | 13 844 740 |
| 12.01.2026 | 8749.00 | 8777.00 | 8719.00 | 8753.00 | 114 | 9 973 950 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
