Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW20M2420
2555.00-6.00(-0.23%)GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
23.05.2024 | 2568.00 | 2578.00 | 2541.00 | 2555.00 | 26 898 | 1 376 247 424 |
22.05.2024 | 2578.00 | 2581.00 | 2550.00 | 2561.00 | 18 941 | 970 532 864 |
21.05.2024 | 2595.00 | 2597.00 | 2566.00 | 2582.00 | 23 790 | 1 227 100 672 |
20.05.2024 | 2586.00 | 2613.00 | 2586.00 | 2602.00 | 22 584 | 1 174 974 464 |
17.05.2024 | 2571.00 | 2589.00 | 2548.00 | 2581.00 | 26 316 | 1 350 941 312 |
16.05.2024 | 2578.00 | 2592.00 | 2563.00 | 2578.00 | 22 422 | 1 156 011 648 |
15.05.2024 | 2567.00 | 2572.00 | 2546.00 | 2570.00 | 23 316 | 1 194 467 840 |
14.05.2024 | 2554.00 | 2568.00 | 2526.00 | 2562.00 | 28 474 | 1 453 256 192 |
13.05.2024 | 2531.00 | 2555.00 | 2522.00 | 2555.00 | 21 009 | 1 065 672 768 |
10.05.2024 | 2576.00 | 2583.00 | 2520.00 | 2521.00 | 33 526 | 1 708 898 816 |
09.05.2024 | 2546.00 | 2580.00 | 2546.00 | 2569.00 | 23 281 | 1 195 297 792 |
08.05.2024 | 2538.00 | 2551.00 | 2528.00 | 2549.00 | 19 917 | 1 011 709 696 |
07.05.2024 | 2555.00 | 2572.00 | 2532.00 | 2543.00 | 29 119 | 1 485 224 704 |
06.05.2024 | 2498.00 | 2561.00 | 2482.00 | 2552.00 | 39 431 | 1 989 050 240 |
02.05.2024 | 2470.00 | 2499.00 | 2465.00 | 2480.00 | 23 860 | 1 185 190 144 |
30.04.2024 | 2519.00 | 2519.00 | 2472.00 | 2472.00 | 27 956 | 1 393 606 912 |
29.04.2024 | 2500.00 | 2519.00 | 2464.00 | 2519.00 | 25 758 | 1 281 450 880 |
26.04.2024 | 2475.00 | 2495.00 | 2470.00 | 2490.00 | 27 845 | 1 382 012 544 |
25.04.2024 | 2470.00 | 2483.00 | 2436.00 | 2457.00 | 29 599 | 1 457 388 032 |
24.04.2024 | 2513.00 | 2516.00 | 2471.00 | 2479.00 | 25 752 | 1 281 170 176 |
23.04.2024 | 2498.00 | 2529.00 | 2483.00 | 2495.00 | 33 910 | 1 697 975 424 |
22.04.2024 | 2455.00 | 2499.00 | 2455.00 | 2497.00 | 26 825 | 1 328 783 744 |
19.04.2024 | 2421.00 | 2448.00 | 2415.00 | 2444.00 | 29 164 | 1 418 160 000 |
18.04.2024 | 2426.00 | 2446.00 | 2398.00 | 2442.00 | 38 435 | 1 862 713 600 |
17.04.2024 | 2371.00 | 2429.00 | 2368.00 | 2416.00 | 38 371 | 1 848 002 304 |
16.04.2024 | 2412.00 | 2415.00 | 2366.00 | 2379.00 | 45 264 | 2 165 676 288 |
15.04.2024 | 2449.00 | 2462.00 | 2430.00 | 2438.00 | 28 846 | 1 410 540 672 |
12.04.2024 | 2475.00 | 2489.00 | 2428.00 | 2429.00 | 31 920 | 1 570 044 928 |
11.04.2024 | 2484.00 | 2496.00 | 2456.00 | 2460.00 | 29 715 | 1 470 085 248 |
10.04.2024 | 2477.00 | 2505.00 | 2466.00 | 2486.00 | 36 708 | 1 825 340 160 |
09.04.2024 | 2505.00 | 2522.00 | 2454.00 | 2460.00 | 34 100 | 1 704 601 856 |
08.04.2024 | 2471.00 | 2507.00 | 2468.00 | 2500.00 | 25 500 | 1 270 639 488 |
05.04.2024 | 2440.00 | 2463.00 | 2427.00 | 2463.00 | 31 427 | 1 537 170 176 |
04.04.2024 | 2427.00 | 2465.00 | 2423.00 | 2463.00 | 22 817 | 1 117 160 320 |
03.04.2024 | 2423.00 | 2446.00 | 2408.00 | 2423.00 | 31 113 | 1 508 765 056 |
02.04.2024 | 2436.00 | 2468.00 | 2419.00 | 2423.00 | 30 709 | 1 500 414 848 |
28.03.2024 | 2389.00 | 2435.00 | 2385.00 | 2430.00 | 23 214 | 1 123 516 288 |
27.03.2024 | 2388.00 | 2395.00 | 2375.00 | 2389.00 | 17 743 | 846 398 784 |
26.03.2024 | 2341.00 | 2396.00 | 2331.00 | 2388.00 | 35 137 | 1 663 470 464 |
25.03.2024 | 2365.00 | 2377.00 | 2337.00 | 2339.00 | 24 694 | 1 162 936 960 |
22.03.2024 | 2397.00 | 2415.00 | 2368.00 | 2374.00 | 31 595 | 1 512 544 640 |
21.03.2024 | 2365.00 | 2407.00 | 2362.00 | 2405.00 | 39 367 | 1 881 741 056 |
20.03.2024 | 2340.00 | 2352.00 | 2310.00 | 2337.00 | 34 102 | 1 588 656 512 |
19.03.2024 | 2343.00 | 2361.00 | 2298.00 | 2340.00 | 39 550 | 1 838 465 920 |
18.03.2024 | 2374.00 | 2389.00 | 2336.00 | 2350.00 | 36 960 | 1 743 809 664 |
15.03.2024 | 2417.00 | 2421.00 | 2328.00 | 2361.00 | 63 613 | 3 019 921 920 |
14.03.2024 | 2426.00 | 2440.00 | 2415.00 | 2427.00 | 28 601 | 1 388 088 704 |
13.03.2024 | 2442.00 | 2451.00 | 2417.00 | 2422.00 | 34 820 | 1 694 195 200 |
12.03.2024 | 2387.00 | 2447.00 | 2379.00 | 2447.00 | 47 984 | 2 302 102 016 |
11.03.2024 | 2360.00 | 2380.00 | 2349.00 | 2379.00 | 32 423 | 1 533 009 152 |
Biznesradar bez reklam? Sprawdź BR Plus