Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW40M26
8919.00-42.00(-0.47%)GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.04.2026 | 8990.00 | 9000.00 | 8903.00 | 8919.00 | 46 | 4 122 610 |
| 27.04.2026 | 9000.00 | 9000.00 | 8935.00 | 8961.00 | 72 | 6 453 900 |
| 24.04.2026 | 9010.00 | 9020.00 | 8925.00 | 8995.00 | 57 | 5 114 090 |
| 23.04.2026 | 9080.00 | 9080.00 | 8999.00 | 9040.00 | 114 | 10 286 350 |
| 22.04.2026 | 9080.00 | 9141.00 | 9053.00 | 9093.00 | 246 | 22 354 660 |
| 21.04.2026 | 9170.00 | 9181.00 | 9079.00 | 9079.00 | 187 | 17 057 560 |
| 20.04.2026 | 9170.00 | 9189.00 | 9116.00 | 9166.00 | 119 | 10 898 080 |
| 17.04.2026 | 9107.00 | 9245.00 | 9096.00 | 9244.00 | 176 | 16 202 090 |
| 16.04.2026 | 9210.00 | 9210.00 | 9022.00 | 9107.00 | 127 | 11 554 520 |
| 15.04.2026 | 9100.00 | 9141.00 | 9060.00 | 9141.00 | 128 | 11 648 370 |
| 14.04.2026 | 9045.00 | 9082.00 | 9005.00 | 9070.00 | 120 | 10 870 020 |
| 13.04.2026 | 9000.00 | 9007.00 | 8917.00 | 9007.00 | 196 | 17 586 130 |
| 10.04.2026 | 8893.00 | 9069.00 | 8846.00 | 9069.00 | 304 | 27 234 280 |
| 09.04.2026 | 8845.00 | 8865.00 | 8805.00 | 8865.00 | 58 | 5 123 700 |
| 08.04.2026 | 8777.00 | 8868.00 | 8740.00 | 8845.00 | 478 | 42 093 580 |
| 07.04.2026 | 8550.00 | 8670.00 | 8510.00 | 8524.00 | 225 | 19 281 040 |
| 02.04.2026 | 8486.00 | 8580.00 | 8455.00 | 8580.00 | 188 | 15 980 760 |
| 01.04.2026 | 8577.00 | 8617.00 | 8524.00 | 8563.00 | 120 | 10 270 860 |
| 31.03.2026 | 8272.00 | 8480.00 | 8272.00 | 8451.00 | 134 | 11 264 230 |
| 30.03.2026 | 8222.00 | 8306.00 | 8150.00 | 8274.00 | 89 | 7 334 670 |
| 27.03.2026 | 8260.00 | 8260.00 | 8111.00 | 8222.00 | 251 | 20 532 230 |
| 26.03.2026 | 8277.00 | 8281.00 | 8196.00 | 8260.00 | 101 | 8 320 810 |
| 25.03.2026 | 8275.00 | 8353.00 | 8275.00 | 8312.00 | 198 | 16 459 400 |
| 24.03.2026 | 8323.00 | 8323.00 | 8155.00 | 8235.00 | 289 | 23 717 690 |
| 23.03.2026 | 8139.00 | 8344.00 | 7990.00 | 8335.00 | 475 | 39 061 552 |
| 20.03.2026 | 8480.00 | 8480.00 | 8201.00 | 8220.00 | 737 | 61 181 980 |
| 19.03.2026 | 8497.00 | 8497.00 | 8368.00 | 8437.00 | 334 | 28 121 670 |
| 18.03.2026 | 8629.00 | 8705.00 | 8528.00 | 8528.00 | 288 | 24 924 710 |
| 17.03.2026 | 8378.00 | 8608.00 | 8350.00 | 8585.00 | 151 | 12 764 040 |
| 16.03.2026 | 8377.00 | 8377.00 | 8263.00 | 8365.00 | 156 | 12 988 110 |
| 13.03.2026 | 8383.00 | 8421.00 | 8280.00 | 8366.00 | 54 | 4 512 490 |
| 12.03.2026 | 8443.00 | 8451.00 | 8342.00 | 8383.00 | 47 | 3 951 920 |
| 11.03.2026 | 8563.00 | 8563.00 | 8467.00 | 8467.00 | 25 | 2 125 580 |
| 10.03.2026 | 8677.00 | 8700.00 | 8534.00 | 8566.00 | 65 | 5 638 930 |
| 09.03.2026 | 8338.00 | 8555.00 | 8328.00 | 8555.00 | 95 | 8 022 990 |
| 06.03.2026 | 8716.00 | 8716.00 | 8518.00 | 8555.00 | 16 | 1 372 220 |
| 05.03.2026 | 8747.00 | 8769.00 | 8676.00 | 8700.00 | 26 | 2 272 060 |
| 04.03.2026 | 8649.00 | 8714.00 | 8649.00 | 8680.00 | 9 | 781 120 |
| 03.03.2026 | 8590.00 | 8620.00 | 8519.00 | 8575.00 | 15 | 1 285 620 |
| 02.03.2026 | 8810.00 | 8888.00 | 8796.00 | 8859.00 | 11 | 970 240 |
| 26.02.2026 | 9000.00 | 9000.00 | 8917.00 | 8943.00 | 23 | 2 058 150 |
| 25.02.2026 | 8897.00 | 8905.00 | 8897.00 | 8905.00 | 3 | 267 000 |
| 24.02.2026 | 8860.00 | 8864.00 | 8800.00 | 8800.00 | 7 | 618 590 |
| 23.02.2026 | 8940.00 | 8961.00 | 8939.00 | 8955.00 | 5 | 447 350 |
| 19.02.2026 | 8967.00 | 8967.00 | 8967.00 | 8967.00 | 1 | 89 670 |
| 18.02.2026 | 8970.00 | 8970.00 | 8970.00 | 8970.00 | 1 | 89 700 |
| 17.02.2026 | 8970.00 | 8970.00 | 8944.00 | 8944.00 | 3 | 268 700 |
| 16.02.2026 | 9010.00 | 9018.00 | 8993.00 | 9018.00 | 3 | 270 210 |
| 13.02.2026 | 9016.00 | 9020.00 | 8905.00 | 8905.00 | 17 | 1 525 790 |
| 12.02.2026 | 9097.00 | 9097.00 | 9070.00 | 9072.00 | 12 | 1 089 000 |
Biznesradar bez reklam? Sprawdź BR Plus
