Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW40H26
8916.00-146.00(-1.61%)GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
