Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW40Z25
7996.00-74.00(-0.92%)GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 8079.00 | 8125.00 | 7993.00 | 7996.00 | 79 | 6 358 610 |
| 11.12.2025 | 8029.00 | 8070.00 | 8005.00 | 8070.00 | 66 | 5 302 300 |
| 10.12.2025 | 8024.00 | 8076.00 | 8003.00 | 8054.00 | 121 | 9 732 070 |
| 09.12.2025 | 7910.00 | 8005.00 | 7887.00 | 8005.00 | 72 | 5 715 310 |
| 08.12.2025 | 7935.00 | 7941.00 | 7890.00 | 7910.00 | 64 | 5 067 370 |
| 05.12.2025 | 7890.00 | 7923.00 | 7876.00 | 7910.00 | 57 | 4 504 090 |
| 04.12.2025 | 7950.00 | 7960.00 | 7833.00 | 7896.00 | 101 | 7 970 230 |
| 03.12.2025 | 7980.00 | 7980.00 | 7915.00 | 7935.00 | 55 | 4 371 470 |
| 02.12.2025 | 8030.00 | 8030.00 | 7935.00 | 7950.00 | 86 | 6 856 810 |
| 01.12.2025 | 8081.00 | 8098.00 | 8012.00 | 8030.00 | 51 | 4 102 420 |
| 28.11.2025 | 8036.00 | 8093.00 | 8006.00 | 8093.00 | 54 | 4 355 670 |
| 27.11.2025 | 8067.00 | 8067.00 | 7998.00 | 8058.00 | 58 | 4 659 100 |
| 26.11.2025 | 7982.00 | 8023.00 | 7946.00 | 8021.00 | 124 | 9 910 170 |
| 25.11.2025 | 7919.00 | 7957.00 | 7842.00 | 7949.00 | 223 | 17 667 930 |
| 24.11.2025 | 7877.00 | 7905.00 | 7823.00 | 7879.00 | 79 | 6 220 490 |
| 21.11.2025 | 7845.00 | 7900.00 | 7813.00 | 7858.00 | 79 | 6 209 500 |
| 20.11.2025 | 8000.00 | 8014.00 | 7937.00 | 7979.00 | 85 | 6 774 190 |
| 19.11.2025 | 7855.00 | 7959.00 | 7841.00 | 7945.00 | 77 | 6 087 660 |
| 18.11.2025 | 8010.00 | 8020.00 | 7820.00 | 7863.00 | 197 | 15 575 880 |
| 17.11.2025 | 8136.00 | 8149.00 | 8046.00 | 8074.00 | 48 | 3 881 610 |
| 14.11.2025 | 8078.00 | 8110.00 | 8020.00 | 8110.00 | 98 | 7 904 860 |
| 13.11.2025 | 8187.00 | 8214.00 | 8111.00 | 8111.00 | 76 | 6 200 160 |
| 12.11.2025 | 8217.00 | 8276.00 | 8140.00 | 8152.00 | 122 | 9 999 990 |
| 10.11.2025 | 8098.00 | 8175.00 | 8098.00 | 8169.00 | 67 | 5 456 280 |
| 07.11.2025 | 8150.00 | 8150.00 | 8025.00 | 8050.00 | 105 | 8 482 650 |
| 06.11.2025 | 8220.00 | 8220.00 | 8126.00 | 8126.00 | 65 | 5 309 920 |
| 05.11.2025 | 8083.00 | 8176.00 | 8070.00 | 8176.00 | 76 | 6 172 390 |
| 04.11.2025 | 8000.00 | 8102.00 | 7995.00 | 8102.00 | 164 | 13 213 410 |
| 03.11.2025 | 8100.00 | 8126.00 | 8049.00 | 8070.00 | 36 | 2 913 630 |
| 31.10.2025 | 8117.00 | 8126.00 | 8027.00 | 8085.00 | 90 | 7 253 800 |
| 30.10.2025 | 8217.00 | 8224.00 | 8067.00 | 8083.00 | 131 | 10 645 410 |
| 29.10.2025 | 8233.00 | 8280.00 | 8165.00 | 8217.00 | 133 | 10 925 110 |
| 28.10.2025 | 8126.00 | 8270.00 | 8126.00 | 8236.00 | 153 | 12 585 730 |
| 27.10.2025 | 8190.00 | 8193.00 | 8125.00 | 8125.00 | 62 | 5 064 200 |
| 24.10.2025 | 8188.00 | 8188.00 | 8116.00 | 8116.00 | 41 | 3 339 470 |
| 23.10.2025 | 8164.00 | 8189.00 | 8112.00 | 8144.00 | 85 | 6 919 250 |
| 22.10.2025 | 8100.00 | 8163.00 | 8096.00 | 8161.00 | 54 | 4 392 950 |
| 21.10.2025 | 8075.00 | 8120.00 | 8065.00 | 8100.00 | 39 | 3 159 650 |
| 20.10.2025 | 7921.00 | 8070.00 | 7920.00 | 8069.00 | 105 | 8 406 160 |
| 17.10.2025 | 7850.00 | 7890.00 | 7789.00 | 7877.00 | 176 | 13 799 050 |
| 16.10.2025 | 7941.00 | 7960.00 | 7887.00 | 7919.00 | 42 | 3 324 930 |
| 15.10.2025 | 7799.00 | 7941.00 | 7795.00 | 7941.00 | 98 | 7 716 380 |
| 14.10.2025 | 7849.00 | 7849.00 | 7708.00 | 7764.00 | 81 | 6 289 660 |
| 13.10.2025 | 7811.00 | 7885.00 | 7800.00 | 7885.00 | 69 | 5 408 000 |
| 10.10.2025 | 7913.00 | 7913.00 | 7846.00 | 7900.00 | 64 | 5 044 910 |
| 09.10.2025 | 8049.00 | 8058.00 | 7917.00 | 7925.00 | 68 | 5 423 930 |
| 08.10.2025 | 7970.00 | 8004.00 | 7950.00 | 8002.00 | 38 | 3 034 450 |
| 07.10.2025 | 7930.00 | 8003.00 | 7930.00 | 7974.00 | 55 | 4 385 430 |
| 06.10.2025 | 8045.00 | 8142.00 | 7930.00 | 7930.00 | 156 | 12 548 010 |
| 03.10.2025 | 7945.00 | 8030.00 | 7945.00 | 8028.00 | 123 | 9 841 970 |
Biznesradar bez reklam? Sprawdź BR Plus
