Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW40Z26
10810.00+90.00(+0.84%)GPW - ORGANIZATOR OBROTU
GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.10.2026 | 10735.00 | 10773.00 | 10600.00 | 10720.00 | 142 | 15 146 580 |
| 19.10.2026 | 10923.00 | 10923.00 | 10721.00 | 10752.00 | 159 | 17 148 590 |
| 16.10.2026 | 10784.00 | 10896.00 | 10784.00 | 10894.00 | 150 | 16 288 420 |
| 15.10.2026 | 10704.00 | 10785.00 | 10660.00 | 10769.00 | 120 | 12 876 090 |
| 14.10.2026 | 10753.00 | 10799.00 | 10735.00 | 10780.00 | 36 | 3 877 010 |
| 13.10.2026 | 10770.00 | 10847.00 | 10756.00 | 10773.00 | 65 | 7 023 370 |
| 12.10.2026 | 10716.00 | 10795.00 | 10716.00 | 10775.00 | 65 | 7 002 030 |
| 09.10.2026 | 10614.00 | 10766.00 | 10577.00 | 10712.00 | 196 | 20 948 480 |
| 08.10.2026 | 10610.00 | 10640.00 | 10561.00 | 10561.00 | 81 | 8 587 560 |
| 07.10.2026 | 10782.00 | 10790.00 | 10636.00 | 10647.00 | 110 | 11 793 650 |
| 06.10.2026 | 10626.00 | 10797.00 | 10620.00 | 10789.00 | 157 | 16 857 790 |
| 05.10.2026 | 10560.00 | 10577.00 | 10520.00 | 10571.00 | 20 | 2 112 680 |
| 02.10.2026 | 10577.00 | 10601.00 | 10469.00 | 10489.00 | 213 | 22 386 680 |
| 01.10.2026 | 10650.00 | 10650.00 | 10522.00 | 10540.00 | 89 | 9 399 760 |
| 30.09.2026 | 10620.00 | 10689.00 | 10603.00 | 10650.00 | 44 | 4 686 310 |
| 29.09.2026 | 10515.00 | 10603.00 | 10490.00 | 10550.00 | 41 | 4 328 120 |
| 28.09.2026 | 10570.00 | 10628.00 | 10532.00 | 10541.00 | 66 | 6 978 470 |
| 25.09.2026 | 10656.00 | 10670.00 | 10567.00 | 10592.00 | 56 | 5 946 440 |
| 24.09.2026 | 10611.00 | 10624.00 | 10510.00 | 10596.00 | 222 | 23 507 160 |
| 23.09.2026 | 10680.00 | 10733.00 | 10607.00 | 10611.00 | 86 | 9 154 240 |
| 22.09.2026 | 10707.00 | 10739.00 | 10628.00 | 10635.00 | 94 | 10 050 950 |
| 21.09.2026 | 10441.00 | 10698.00 | 10441.00 | 10680.00 | 220 | 23 318 070 |
| 18.09.2026 | 10595.00 | 10609.00 | 10381.00 | 10435.00 | 582 | 61 158 712 |
| 17.09.2026 | 10446.00 | 10574.00 | 10421.00 | 10559.00 | 356 | 37 461 760 |
| 16.09.2026 | 10345.00 | 10418.00 | 10309.00 | 10418.00 | 613 | 63 584 272 |
| 15.09.2026 | 10401.00 | 10401.00 | 10289.00 | 10333.00 | 353 | 36 439 072 |
| 14.09.2026 | 10520.00 | 10520.00 | 10397.00 | 10413.00 | 80 | 8 350 790 |
| 11.09.2026 | 10588.00 | 10599.00 | 10530.00 | 10533.00 | 10 | 1 057 100 |
| 10.09.2026 | 10669.00 | 10678.00 | 10534.00 | 10565.00 | 34 | 3 603 680 |
| 09.09.2026 | 10790.00 | 10790.00 | 10606.00 | 10644.00 | 8 | 855 450 |
| 08.09.2026 | 10580.00 | 10790.00 | 10580.00 | 10790.00 | 30 | 3 226 520 |
| 07.09.2026 | 10565.00 | 10604.00 | 10565.00 | 10580.00 | 7 | 740 910 |
| 04.09.2026 | 10525.00 | 10582.00 | 10525.00 | 10581.00 | 9 | 950 440 |
| 03.09.2026 | 10541.00 | 10555.00 | 10472.00 | 10472.00 | 28 | 2 945 860 |
| 02.09.2026 | 10579.00 | 10614.00 | 10542.00 | 10590.00 | 12 | 1 269 850 |
| 01.09.2026 | 10705.00 | 10705.00 | 10606.00 | 10606.00 | 7 | 744 530 |
| 31.08.2026 | 10739.00 | 10769.00 | 10721.00 | 10721.00 | 12 | 1 288 880 |
| 28.08.2026 | 10750.00 | 10766.00 | 10714.00 | 10739.00 | 20 | 2 145 950 |
| 27.08.2026 | 10800.00 | 10800.00 | 10696.00 | 10696.00 | 4 | 430 650 |
| 26.08.2026 | 10790.00 | 10827.00 | 10790.00 | 10827.00 | 3 | 324 370 |
| 25.08.2026 | 10690.00 | 10743.00 | 10628.00 | 10743.00 | 19 | 2 029 310 |
| 24.08.2026 | 10607.00 | 10695.00 | 10604.00 | 10673.00 | 6 | 637 930 |
| 21.08.2026 | 10640.00 | 10685.00 | 10600.00 | 10615.00 | 14 | 1 488 180 |
| 20.08.2026 | 10672.00 | 10672.00 | 10621.00 | 10621.00 | 12 | 1 276 390 |
| 19.08.2026 | 10630.00 | 10701.00 | 10520.00 | 10662.00 | 29 | 3 079 740 |
| 18.08.2026 | 10690.00 | 10700.00 | 10674.00 | 10682.00 | 9 | 962 060 |
| 17.08.2026 | 10919.00 | 10925.00 | 10720.00 | 10730.00 | 17 | 1 841 450 |
| 14.08.2026 | 10815.00 | 10898.00 | 10808.00 | 10862.00 | 38 | 4 126 810 |
| 13.08.2026 | 10807.00 | 10809.00 | 10769.00 | 10790.00 | 12 | 1 294 520 |
| 12.08.2026 | 10750.00 | 10807.00 | 10750.00 | 10807.00 | 6 | 646 650 |
Biznesradar bez reklam? Sprawdź BR Plus
