Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW40H26
8077.00-13.00(-0.16%)GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 09.10.2025 | 8111.00 | 8111.00 | 8111.00 | 8111.00 | 1 | 81 110 |
| 08.10.2025 | 8060.00 | 8060.00 | 8060.00 | 8060.00 | 1 | 80 600 |
| 07.10.2025 | 8067.00 | 8073.00 | 8060.00 | 8073.00 | 4 | 322 640 |
| 06.10.2025 | 8146.00 | 8206.00 | 8038.00 | 8038.00 | 4 | 324 450 |
| 03.10.2025 | 8069.00 | 8093.00 | 8069.00 | 8070.00 | 3 | 242 320 |
| 02.10.2025 | 7928.00 | 8055.00 | 7928.00 | 8055.00 | 10 | 800 120 |
| 01.10.2025 | 7847.00 | 7847.00 | 7847.00 | 7847.00 | 1 | 78 470 |
| 30.09.2025 | 7874.00 | 7889.00 | 7870.00 | 7870.00 | 4 | 315 070 |
| 29.09.2025 | 7907.00 | 7940.00 | 7906.00 | 7906.00 | 4 | 316 630 |
| 26.09.2025 | 7856.00 | 7878.00 | 7856.00 | 7878.00 | 6 | 472 190 |
| 25.09.2025 | 7891.00 | 7910.00 | 7891.00 | 7907.00 | 6 | 474 130 |
| 24.09.2025 | 7959.00 | 7959.00 | 7930.00 | 7958.00 | 6 | 476 980 |
| 23.09.2025 | 7963.00 | 7991.00 | 7963.00 | 7988.00 | 6 | 478 940 |
| 22.09.2025 | 7911.00 | 7911.00 | 7869.00 | 7897.00 | 13 | 1 026 100 |
Biznesradar bez reklam? Sprawdź BR Plus
