Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW40H27
10813.00-169.00(-1.54%)GPW - ORGANIZATOR OBROTU
GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.10.2026 | 10968.00 | 10982.00 | 10968.00 | 10982.00 | 2 | 219 500 |
| 15.10.2026 | 10792.00 | 10792.00 | 10792.00 | 10792.00 | 2 | 215 840 |
| 14.10.2026 | 10861.00 | 10861.00 | 10861.00 | 10861.00 | 1 | 108 610 |
| 13.10.2026 | 10908.00 | 10922.00 | 10851.00 | 10851.00 | 7 | 762 380 |
| 09.10.2026 | 10803.00 | 10850.00 | 10803.00 | 10850.00 | 12 | 1 298 240 |
| 08.10.2026 | 10706.00 | 10706.00 | 10680.00 | 10705.00 | 10 | 1 069 200 |
| 07.10.2026 | 10892.00 | 10892.00 | 10828.00 | 10828.00 | 5 | 542 880 |
| 06.10.2026 | 10875.00 | 10875.00 | 10875.00 | 10875.00 | 1 | 108 750 |
| 05.10.2026 | 10613.00 | 10674.00 | 10613.00 | 10672.00 | 5 | 532 390 |
| 02.10.2026 | 10627.00 | 10681.00 | 10583.00 | 10587.00 | 44 | 4 671 530 |
| 01.10.2026 | 10665.00 | 10665.00 | 10652.00 | 10652.00 | 3 | 319 820 |
| 28.09.2026 | 10702.00 | 10719.00 | 10702.00 | 10719.00 | 3 | 321 230 |
| 25.09.2026 | 10744.00 | 10744.00 | 10700.00 | 10700.00 | 3 | 321 800 |
| 24.09.2026 | 10616.00 | 10730.00 | 10616.00 | 10724.00 | 14 | 1 495 530 |
| 23.09.2026 | 10720.00 | 10720.00 | 10719.00 | 10719.00 | 2 | 214 390 |
| 22.09.2026 | 10782.00 | 10790.00 | 10720.00 | 10790.00 | 4 | 430 660 |
| 21.09.2026 | 10579.00 | 10776.00 | 10579.00 | 10774.00 | 10 | 1 065 160 |
| 17.09.2026 | 10611.00 | 10611.00 | 10611.00 | 10611.00 | 1 | 106 110 |
| 16.09.2026 | 10449.00 | 10459.00 | 10435.00 | 10459.00 | 3 | 313 430 |
| 15.09.2026 | 10439.00 | 10439.00 | 10401.00 | 10401.00 | 7 | 729 280 |
| 14.09.2026 | 10511.00 | 10511.00 | 10506.00 | 10506.00 | 2 | 210 170 |
| 11.09.2026 | 10653.00 | 10653.00 | 10653.00 | 10653.00 | 1 | 106 530 |
| 10.09.2026 | 10700.00 | 10700.00 | 10641.00 | 10641.00 | 39 | 4 159 680 |
| 09.09.2026 | 10729.00 | 10729.00 | 10679.00 | 10683.00 | 9 | 963 450 |
| 08.09.2026 | 10601.00 | 10801.00 | 10601.00 | 10801.00 | 24 | 2 570 150 |
| 07.09.2026 | 10650.00 | 10650.00 | 10648.00 | 10648.00 | 6 | 638 900 |
| 04.09.2026 | 10567.00 | 10567.00 | 10567.00 | 10567.00 | 1 | 105 670 |
| 03.09.2026 | 10586.00 | 10586.00 | 10586.00 | 10586.00 | 1 | 105 860 |
| 02.09.2026 | 10631.00 | 10691.00 | 10600.00 | 10691.00 | 48 | 5 112 830 |
| 01.09.2026 | 10771.00 | 10785.00 | 10666.00 | 10676.00 | 30 | 3 208 500 |
| 31.08.2026 | 10805.00 | 10829.00 | 10772.00 | 10772.00 | 13 | 1 403 480 |
| 28.08.2026 | 10823.00 | 10867.00 | 10790.00 | 10819.00 | 24 | 2 602 750 |
| 27.08.2026 | 10822.00 | 10840.00 | 10770.00 | 10788.00 | 9 | 972 290 |
| 26.08.2026 | 10914.00 | 10947.00 | 10907.00 | 10927.00 | 17 | 1 856 780 |
| 25.08.2026 | 10774.00 | 10818.00 | 10717.00 | 10818.00 | 5 | 538 500 |
| 24.08.2026 | 10665.00 | 10764.00 | 10665.00 | 10708.00 | 11 | 1 178 320 |
| 21.08.2026 | 10790.00 | 10790.00 | 10594.00 | 10594.00 | 17 | 1 818 690 |
| 20.08.2026 | 10709.00 | 10709.00 | 10709.00 | 10709.00 | 5 | 535 450 |
| 19.08.2026 | 10700.00 | 10760.00 | 10621.00 | 10760.00 | 11 | 1 172 840 |
| 18.08.2026 | 10765.00 | 10792.00 | 10759.00 | 10783.00 | 6 | 646 690 |
| 17.08.2026 | 10926.00 | 10926.00 | 10793.00 | 10793.00 | 13 | 1 408 880 |
| 14.08.2026 | 10900.00 | 10988.00 | 10900.00 | 10936.00 | 23 | 2 515 810 |
| 13.08.2026 | 10877.00 | 10906.00 | 10840.00 | 10880.00 | 52 | 5 656 340 |
| 12.08.2026 | 10861.00 | 10919.00 | 10845.00 | 10885.00 | 13 | 1 416 950 |
| 11.08.2026 | 10842.00 | 10925.00 | 10830.00 | 10830.00 | 22 | 2 397 190 |
| 10.08.2026 | 10829.00 | 10842.00 | 10825.00 | 10825.00 | 4 | 433 320 |
| 07.08.2026 | 10718.00 | 10760.00 | 10718.00 | 10750.00 | 10 | 1 074 400 |
| 06.08.2026 | 10704.00 | 10730.00 | 10693.00 | 10730.00 | 11 | 1 177 940 |
| 05.08.2026 | 10703.00 | 10703.00 | 10695.00 | 10700.00 | 9 | 963 110 |
| 04.08.2026 | 10595.00 | 10708.00 | 10586.00 | 10686.00 | 10 | 1 061 680 |
Biznesradar bez reklam? Sprawdź BR Plus
