Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW40U26
10625.00+39.00(+0.37%)GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.08.2026 | 10609.00 | 10637.00 | 10576.00 | 10625.00 | 111 | 11 766 800 |
| 06.08.2026 | 10530.00 | 10590.00 | 10510.00 | 10586.00 | 116 | 12 245 400 |
| 05.08.2026 | 10611.00 | 10611.00 | 10510.00 | 10520.00 | 145 | 15 280 000 |
| 04.08.2026 | 10422.00 | 10580.00 | 10420.00 | 10580.00 | 157 | 16 453 750 |
| 03.08.2026 | 10288.00 | 10398.00 | 10288.00 | 10391.00 | 319 | 33 043 830 |
| 31.07.2026 | 10222.00 | 10295.00 | 10205.00 | 10255.00 | 90 | 9 228 620 |
| 30.07.2026 | 10115.00 | 10190.00 | 10081.00 | 10185.00 | 97 | 9 847 010 |
| 29.07.2026 | 10060.00 | 10137.00 | 10060.00 | 10113.00 | 148 | 14 957 400 |
| 28.07.2026 | 9961.00 | 10100.00 | 9961.00 | 10039.00 | 114 | 11 437 470 |
| 27.07.2026 | 9950.00 | 10040.00 | 9950.00 | 10005.00 | 92 | 9 203 190 |
| 24.07.2026 | 9914.00 | 9971.00 | 9890.00 | 9890.00 | 116 | 11 522 320 |
| 23.07.2026 | 10001.00 | 10001.00 | 9880.00 | 9913.00 | 104 | 10 331 910 |
| 22.07.2026 | 10011.00 | 10037.00 | 9993.00 | 10019.00 | 39 | 3 904 020 |
| 21.07.2026 | 9988.00 | 10046.00 | 9988.00 | 10046.00 | 70 | 7 014 360 |
| 20.07.2026 | 9935.00 | 10017.00 | 9922.00 | 9965.00 | 57 | 5 681 740 |
| 17.07.2026 | 9938.00 | 9945.00 | 9871.00 | 9940.00 | 86 | 8 513 610 |
| 16.07.2026 | 10055.00 | 10077.00 | 9956.00 | 9969.00 | 87 | 8 717 050 |
| 15.07.2026 | 10030.00 | 10061.00 | 9999.00 | 10050.00 | 44 | 4 415 200 |
| 14.07.2026 | 10025.00 | 10045.00 | 9943.00 | 10041.00 | 95 | 9 488 440 |
| 13.07.2026 | 9925.00 | 10028.00 | 9910.00 | 10024.00 | 102 | 10 181 170 |
| 10.07.2026 | 9853.00 | 9962.00 | 9853.00 | 9961.00 | 104 | 10 326 460 |
| 09.07.2026 | 9822.00 | 9915.00 | 9822.00 | 9843.00 | 166 | 16 375 550 |
| 08.07.2026 | 9808.00 | 9839.00 | 9700.00 | 9790.00 | 123 | 12 018 570 |
| 07.07.2026 | 9811.00 | 9868.00 | 9770.00 | 9827.00 | 74 | 7 268 600 |
| 06.07.2026 | 9812.00 | 9835.00 | 9758.00 | 9835.00 | 35 | 3 432 760 |
| 03.07.2026 | 9750.00 | 9794.00 | 9699.00 | 9794.00 | 80 | 7 802 760 |
| 02.07.2026 | 9550.00 | 9737.00 | 9530.00 | 9737.00 | 155 | 15 001 790 |
| 01.07.2026 | 9474.00 | 9585.00 | 9469.00 | 9563.00 | 87 | 8 295 910 |
| 30.06.2026 | 9489.00 | 9518.00 | 9356.00 | 9499.00 | 108 | 10 217 710 |
| 29.06.2026 | 9482.00 | 9490.00 | 9421.00 | 9454.00 | 47 | 4 439 590 |
| 26.06.2026 | 9470.00 | 9486.00 | 9415.00 | 9486.00 | 145 | 13 686 890 |
| 25.06.2026 | 9488.00 | 9542.00 | 9444.00 | 9528.00 | 83 | 7 880 840 |
| 24.06.2026 | 9596.00 | 9596.00 | 9400.00 | 9479.00 | 118 | 11 182 890 |
| 23.06.2026 | 9599.00 | 9599.00 | 9484.00 | 9595.00 | 105 | 10 009 420 |
| 22.06.2026 | 9725.00 | 9760.00 | 9623.00 | 9634.00 | 152 | 14 690 210 |
| 19.06.2026 | 9676.00 | 9720.00 | 9655.00 | 9720.00 | 366 | 35 443 960 |
| 18.06.2026 | 9717.00 | 9729.00 | 9665.00 | 9680.00 | 482 | 46 729 880 |
| 17.06.2026 | 9750.00 | 9774.00 | 9677.00 | 9713.00 | 596 | 57 923 360 |
| 16.06.2026 | 9764.00 | 9799.00 | 9714.00 | 9738.00 | 293 | 28 556 200 |
| 15.06.2026 | 9818.00 | 9859.00 | 9703.00 | 9708.00 | 137 | 13 399 420 |
| 12.06.2026 | 9575.00 | 9701.00 | 9561.00 | 9691.00 | 72 | 6 960 300 |
| 11.06.2026 | 9459.00 | 9508.00 | 9440.00 | 9508.00 | 49 | 4 643 190 |
| 10.06.2026 | 9510.00 | 9510.00 | 9375.00 | 9461.00 | 81 | 7 646 210 |
| 09.06.2026 | 9575.00 | 9615.00 | 9507.00 | 9507.00 | 37 | 3 543 240 |
| 08.06.2026 | 9450.00 | 9525.00 | 9386.00 | 9525.00 | 20 | 1 887 420 |
| 05.06.2026 | 9521.00 | 9535.00 | 9484.00 | 9484.00 | 8 | 761 060 |
| 03.06.2026 | 9500.00 | 9522.00 | 9499.00 | 9522.00 | 20 | 1 902 410 |
| 02.06.2026 | 9519.00 | 9560.00 | 9519.00 | 9560.00 | 2 | 190 790 |
| 01.06.2026 | 9555.00 | 9555.00 | 9471.00 | 9471.00 | 3 | 285 760 |
| 29.05.2026 | 9606.00 | 9606.00 | 9606.00 | 9606.00 | 1 | 96 060 |
Biznesradar bez reklam? Sprawdź BR Plus
