Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW40Z26
10739.00+43.00(+0.40%)GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 11.08.2026 | 10817.00 | 10817.00 | 10765.00 | 10765.00 | 20 | 2 156 390 |
| 10.08.2026 | 10680.00 | 10763.00 | 10655.00 | 10729.00 | 18 | 1 924 330 |
| 07.08.2026 | 10665.00 | 10700.00 | 10649.00 | 10671.00 | 17 | 1 814 440 |
| 06.08.2026 | 10614.00 | 10620.00 | 10614.00 | 10620.00 | 2 | 212 340 |
| 05.08.2026 | 10669.00 | 10669.00 | 10580.00 | 10580.00 | 13 | 1 382 690 |
| 04.08.2026 | 10496.00 | 10640.00 | 10490.00 | 10640.00 | 24 | 2 532 930 |
| 03.08.2026 | 10400.00 | 10451.00 | 10392.00 | 10451.00 | 32 | 3 333 000 |
| 31.07.2026 | 10288.00 | 10359.00 | 10288.00 | 10323.00 | 12 | 1 238 960 |
| 30.07.2026 | 10176.00 | 10244.00 | 10176.00 | 10219.00 | 10 | 1 021 310 |
| 29.07.2026 | 10179.00 | 10209.00 | 10168.00 | 10199.00 | 24 | 2 444 550 |
| 28.07.2026 | 10054.00 | 10132.00 | 10054.00 | 10108.00 | 12 | 1 212 020 |
| 27.07.2026 | 10050.00 | 10052.00 | 10050.00 | 10052.00 | 3 | 301 540 |
| 24.07.2026 | 9980.00 | 10036.00 | 9961.00 | 9961.00 | 6 | 599 170 |
| 23.07.2026 | 10074.00 | 10074.00 | 9972.00 | 9972.00 | 4 | 401 300 |
| 22.07.2026 | 10071.00 | 10089.00 | 10071.00 | 10089.00 | 9 | 907 290 |
| 21.07.2026 | 10091.00 | 10091.00 | 10084.00 | 10084.00 | 6 | 605 330 |
| 20.07.2026 | 10023.00 | 10023.00 | 10023.00 | 10023.00 | 1 | 100 230 |
| 17.07.2026 | 10000.00 | 10000.00 | 9953.00 | 9953.00 | 2 | 199 530 |
| 16.07.2026 | 10142.00 | 10142.00 | 10056.00 | 10056.00 | 3 | 302 690 |
| 15.07.2026 | 10111.00 | 10111.00 | 10086.00 | 10110.00 | 5 | 505 170 |
| 14.07.2026 | 10053.00 | 10053.00 | 10053.00 | 10053.00 | 1 | 100 530 |
| 13.07.2026 | 10008.00 | 10028.00 | 10001.00 | 10028.00 | 4 | 400 450 |
| 10.07.2026 | 9999.00 | 10039.00 | 9999.00 | 10034.00 | 4 | 401 010 |
| 09.07.2026 | 9929.00 | 9929.00 | 9929.00 | 9929.00 | 2 | 198 580 |
| 03.07.2026 | 9781.00 | 9805.00 | 9781.00 | 9805.00 | 2 | 195 860 |
| 02.07.2026 | 9607.00 | 9756.00 | 9607.00 | 9756.00 | 2 | 193 630 |
| 01.07.2026 | 9568.00 | 9624.00 | 9568.00 | 9624.00 | 6 | 575 180 |
| 29.06.2026 | 9537.00 | 9540.00 | 9490.00 | 9490.00 | 15 | 1 428 580 |
| 26.06.2026 | 9501.00 | 9501.00 | 9501.00 | 9501.00 | 2 | 190 020 |
| 25.06.2026 | 9531.00 | 9587.00 | 9525.00 | 9586.00 | 5 | 478 160 |
| 24.06.2026 | 9499.00 | 9499.00 | 9499.00 | 9499.00 | 1 | 94 990 |
| 22.06.2026 | 9723.00 | 9723.00 | 9712.00 | 9712.00 | 2 | 194 350 |
| 19.06.2026 | 9739.00 | 9751.00 | 9739.00 | 9751.00 | 3 | 292 290 |
| 18.06.2026 | 9769.00 | 9771.00 | 9741.00 | 9771.00 | 3 | 292 810 |
| 11.06.2026 | 9525.00 | 9525.00 | 9525.00 | 9525.00 | 3 | 285 750 |
| 10.06.2026 | 9500.00 | 9500.00 | 9500.00 | 9500.00 | 1 | 95 000 |
| 08.06.2026 | 9498.00 | 9560.00 | 9498.00 | 9560.00 | 2 | 190 580 |
Biznesradar bez reklam? Sprawdź BR Plus
