Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW40M26
8967.00-3.00(-0.03%)GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2026 | 9082.00 | 9130.00 | 9022.00 | 9130.00 | 20 | 1 817 560 |
| 10.02.2026 | 9070.00 | 9070.00 | 9070.00 | 9070.00 | 1 | 90 700 |
| 09.02.2026 | 8980.00 | 8980.00 | 8980.00 | 8980.00 | 1 | 89 800 |
| 05.02.2026 | 9020.00 | 9020.00 | 8895.00 | 8895.00 | 7 | 625 750 |
| 04.02.2026 | 9175.00 | 9175.00 | 9105.00 | 9105.00 | 36 | 3 288 130 |
| 03.02.2026 | 9138.00 | 9194.00 | 9138.00 | 9194.00 | 28 | 2 571 360 |
| 02.02.2026 | 8927.00 | 9064.00 | 8910.00 | 9064.00 | 42 | 3 768 820 |
| 30.01.2026 | 8920.00 | 8996.00 | 8919.00 | 8996.00 | 40 | 3 579 510 |
| 29.01.2026 | 8917.00 | 8920.00 | 8890.00 | 8890.00 | 14 | 1 248 100 |
| 28.01.2026 | 8950.00 | 8950.00 | 8899.00 | 8947.00 | 32 | 2 854 930 |
| 27.01.2026 | 8843.00 | 8925.00 | 8843.00 | 8925.00 | 18 | 1 594 130 |
| 26.01.2026 | 8748.00 | 8823.00 | 8748.00 | 8823.00 | 24 | 2 105 950 |
| 23.01.2026 | 8809.00 | 8819.00 | 8731.00 | 8731.00 | 16 | 1 407 290 |
| 22.01.2026 | 8666.00 | 8828.00 | 8666.00 | 8828.00 | 8 | 700 420 |
| 19.01.2026 | 8642.00 | 8642.00 | 8632.00 | 8632.00 | 3 | 259 060 |
| 16.01.2026 | 8654.00 | 8654.00 | 8654.00 | 8654.00 | 3 | 259 620 |
| 15.01.2026 | 8709.00 | 8709.00 | 8680.00 | 8680.00 | 16 | 1 391 090 |
| 14.01.2026 | 8720.00 | 8720.00 | 8635.00 | 8641.00 | 8 | 693 600 |
| 13.01.2026 | 8788.00 | 8788.00 | 8750.00 | 8750.00 | 24 | 2 104 740 |
| 12.01.2026 | 8775.00 | 8775.00 | 8726.00 | 8740.00 | 15 | 1 311 450 |
| 09.01.2026 | 8640.00 | 8729.00 | 8593.00 | 8706.00 | 49 | 4 264 220 |
| 08.01.2026 | 8658.00 | 8661.00 | 8577.00 | 8587.00 | 40 | 3 452 240 |
| 07.01.2026 | 8630.00 | 8694.00 | 8611.00 | 8694.00 | 42 | 3 631 420 |
| 05.01.2026 | 8530.00 | 8530.00 | 8510.00 | 8510.00 | 28 | 2 386 120 |
| 02.01.2026 | 8386.00 | 8476.00 | 8386.00 | 8476.00 | 15 | 1 265 120 |
| 30.12.2025 | 8233.00 | 8240.00 | 8233.00 | 8240.00 | 6 | 494 330 |
| 29.12.2025 | 8195.00 | 8200.00 | 8195.00 | 8200.00 | 2 | 163 950 |
| 22.12.2025 | 8167.00 | 8186.00 | 8167.00 | 8178.00 | 16 | 1 308 160 |
| 19.12.2025 | 8104.00 | 8104.00 | 8098.00 | 8098.00 | 4 | 324 010 |
| 18.12.2025 | 8017.00 | 8018.00 | 8017.00 | 8018.00 | 2 | 160 350 |
| 17.12.2025 | 8029.00 | 8057.00 | 8029.00 | 8057.00 | 4 | 322 000 |
| 16.12.2025 | 8016.00 | 8016.00 | 8016.00 | 8016.00 | 2 | 160 320 |
| 15.12.2025 | 8155.00 | 8155.00 | 8155.00 | 8155.00 | 1 | 81 550 |
| 09.12.2025 | 8090.00 | 8090.00 | 8090.00 | 8090.00 | 1 | 80 900 |
| 08.12.2025 | 8011.00 | 8011.00 | 8011.00 | 8011.00 | 2 | 160 220 |
| 02.12.2025 | 8067.00 | 8067.00 | 8050.00 | 8054.00 | 4 | 322 250 |
| 01.12.2025 | 8127.00 | 8127.00 | 8127.00 | 8127.00 | 1 | 81 270 |
| 27.11.2025 | 8106.00 | 8134.00 | 8080.00 | 8134.00 | 3 | 243 200 |
| 26.11.2025 | 8110.00 | 8110.00 | 8110.00 | 8110.00 | 1 | 81 100 |
| 25.11.2025 | 8026.00 | 8026.00 | 8026.00 | 8026.00 | 1 | 80 260 |
| 24.11.2025 | 7967.00 | 7977.00 | 7967.00 | 7977.00 | 2 | 159 440 |
| 21.11.2025 | 7975.00 | 7991.00 | 7975.00 | 7991.00 | 2 | 159 660 |
| 19.11.2025 | 7978.00 | 8040.00 | 7971.00 | 8040.00 | 5 | 399 480 |
| 17.11.2025 | 8192.00 | 8192.00 | 8192.00 | 8192.00 | 1 | 81 920 |
Biznesradar bez reklam? Sprawdź BR Plus
