Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW20H2520
2455.00-4.00(-0.16%)GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.01.2025 | 2464.00 | 2467.00 | 2446.00 | 2455.00 | 18 462 | 907 004 416 |
| 30.01.2025 | 2425.00 | 2462.00 | 2421.00 | 2459.00 | 18 137 | 887 030 336 |
| 29.01.2025 | 2419.00 | 2432.00 | 2413.00 | 2415.00 | 16 923 | 819 881 408 |
| 28.01.2025 | 2395.00 | 2418.00 | 2388.00 | 2414.00 | 20 966 | 1 008 976 128 |
| 27.01.2025 | 2365.00 | 2392.00 | 2357.00 | 2392.00 | 24 315 | 1 152 897 280 |
| 24.01.2025 | 2389.00 | 2407.00 | 2383.00 | 2394.00 | 19 958 | 956 836 416 |
| 23.01.2025 | 2378.00 | 2390.00 | 2366.00 | 2380.00 | 16 322 | 776 464 640 |
| 22.01.2025 | 2359.00 | 2395.00 | 2352.00 | 2386.00 | 20 635 | 981 606 784 |
| 21.01.2025 | 2341.00 | 2353.00 | 2329.00 | 2351.00 | 16 419 | 769 184 192 |
| 20.01.2025 | 2334.00 | 2357.00 | 2320.00 | 2348.00 | 17 333 | 810 858 432 |
| 17.01.2025 | 2302.00 | 2334.00 | 2301.00 | 2329.00 | 19 716 | 916 010 560 |
| 16.01.2025 | 2313.00 | 2318.00 | 2295.00 | 2302.00 | 16 514 | 760 696 880 |
| 15.01.2025 | 2258.00 | 2308.00 | 2254.00 | 2305.00 | 20 963 | 958 351 488 |
| 14.01.2025 | 2254.00 | 2270.00 | 2244.00 | 2253.00 | 23 250 | 1 048 944 512 |
| 13.01.2025 | 2268.00 | 2268.00 | 2233.00 | 2242.00 | 24 616 | 1 105 428 096 |
| 10.01.2025 | 2264.00 | 2287.00 | 2255.00 | 2278.00 | 25 040 | 1 139 523 968 |
| 09.01.2025 | 2244.00 | 2267.00 | 2237.00 | 2264.00 | 17 912 | 807 271 424 |
| 08.01.2025 | 2271.00 | 2279.00 | 2236.00 | 2249.00 | 29 340 | 1 323 574 528 |
| 07.01.2025 | 2273.00 | 2298.00 | 2268.00 | 2273.00 | 24 720 | 1 129 676 416 |
| 03.01.2025 | 2239.00 | 2273.00 | 2238.00 | 2258.00 | 21 538 | 972 836 032 |
| 02.01.2025 | 2230.00 | 2257.00 | 2220.00 | 2240.00 | 24 513 | 1 097 839 360 |
| 30.12.2024 | 2220.00 | 2239.00 | 2211.00 | 2218.00 | 14 781 | 657 064 576 |
| 27.12.2024 | 2242.00 | 2245.00 | 2214.00 | 2226.00 | 16 395 | 728 855 616 |
| 23.12.2024 | 2246.00 | 2258.00 | 2230.00 | 2232.00 | 15 644 | 701 399 424 |
| 20.12.2024 | 2242.00 | 2247.00 | 2211.00 | 2240.00 | 31 284 | 1 392 059 008 |
| 19.12.2024 | 2225.00 | 2262.00 | 2223.00 | 2250.00 | 21 351 | 959 744 768 |
| 18.12.2024 | 2238.00 | 2272.00 | 2238.00 | 2258.00 | 30 381 | 1 371 299 968 |
| 17.12.2024 | 2300.00 | 2305.00 | 2240.00 | 2240.00 | 27 785 | 1 261 200 512 |
| 16.12.2024 | 2310.00 | 2318.00 | 2287.00 | 2303.00 | 27 597 | 1 271 067 136 |
| 13.12.2024 | 2315.00 | 2326.00 | 2302.00 | 2305.00 | 7 703 | 356 223 232 |
| 12.12.2024 | 2348.00 | 2348.00 | 2302.00 | 2312.00 | 3 178 | 147 209 632 |
| 11.12.2024 | 2351.00 | 2351.00 | 2329.00 | 2337.00 | 1 416 | 66 221 940 |
| 10.12.2024 | 2351.00 | 2361.00 | 2327.00 | 2357.00 | 1 433 | 67 111 760 |
| 09.12.2024 | 2351.00 | 2370.00 | 2340.00 | 2353.00 | 1 375 | 64 824 080 |
| 06.12.2024 | 2352.00 | 2371.00 | 2342.00 | 2349.00 | 2 214 | 104 425 664 |
| 05.12.2024 | 2319.00 | 2356.00 | 2309.00 | 2353.00 | 1 419 | 66 257 740 |
| 04.12.2024 | 2282.00 | 2320.00 | 2280.00 | 2308.00 | 632 | 29 170 200 |
| 03.12.2024 | 2294.00 | 2296.00 | 2269.00 | 2279.00 | 506 | 23 094 160 |
| 02.12.2024 | 2230.00 | 2292.00 | 2230.00 | 2286.00 | 752 | 34 199 180 |
| 29.11.2024 | 2229.00 | 2242.00 | 2220.00 | 2234.00 | 327 | 14 601 380 |
| 28.11.2024 | 2237.00 | 2245.00 | 2220.00 | 2230.00 | 464 | 20 700 960 |
| 27.11.2024 | 2251.00 | 2251.00 | 2208.00 | 2229.00 | 1 078 | 47 992 800 |
| 26.11.2024 | 2236.00 | 2264.00 | 2228.00 | 2238.00 | 1 632 | 73 233 696 |
| 25.11.2024 | 2260.00 | 2268.00 | 2238.00 | 2244.00 | 387 | 17 425 200 |
| 22.11.2024 | 2221.00 | 2241.00 | 2186.00 | 2237.00 | 636 | 28 264 740 |
| 21.11.2024 | 2184.00 | 2226.00 | 2173.00 | 2217.00 | 528 | 23 298 280 |
| 20.11.2024 | 2172.00 | 2199.00 | 2165.00 | 2182.00 | 417 | 18 204 020 |
| 19.11.2024 | 2235.00 | 2237.00 | 2117.00 | 2161.00 | 964 | 41 648 520 |
| 18.11.2024 | 2233.00 | 2250.00 | 2205.00 | 2225.00 | 368 | 16 375 620 |
| 15.11.2024 | 2276.00 | 2281.00 | 2230.00 | 2233.00 | 362 | 16 299 020 |
Biznesradar bez reklam? Sprawdź BR Plus
