Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW20M2520
2244.00+19.00(+0.85%)GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.11.2024 | 2232.00 | 2244.00 | 2194.00 | 2244.00 | 47 | 2 089 620 |
| 21.11.2024 | 2179.00 | 2225.00 | 2179.00 | 2225.00 | 51 | 2 239 620 |
| 20.11.2024 | 2185.00 | 2197.00 | 2179.00 | 2179.00 | 6 | 262 440 |
| 19.11.2024 | 2178.00 | 2178.00 | 2134.00 | 2160.00 | 47 | 2 025 140 |
| 18.11.2024 | 2238.00 | 2256.00 | 2222.00 | 2222.00 | 17 | 763 280 |
| 15.11.2024 | 2289.00 | 2289.00 | 2238.00 | 2238.00 | 51 | 2 305 880 |
| 14.11.2024 | 2284.00 | 2296.00 | 2256.00 | 2296.00 | 58 | 2 641 860 |
| 13.11.2024 | 2288.00 | 2292.00 | 2280.00 | 2285.00 | 6 | 274 400 |
| 12.11.2024 | 2327.00 | 2342.00 | 2307.00 | 2307.00 | 18 | 838 280 |
| 08.11.2024 | 2358.00 | 2358.00 | 2337.00 | 2346.00 | 6 | 281 360 |
| 07.11.2024 | 2321.00 | 2360.00 | 2321.00 | 2360.00 | 35 | 1 638 620 |
| 06.11.2024 | 2308.00 | 2322.00 | 2304.00 | 2304.00 | 7 | 323 900 |
| 05.11.2024 | 2292.00 | 2292.00 | 2281.00 | 2292.00 | 8 | 366 500 |
| 04.11.2024 | 2276.00 | 2302.00 | 2276.00 | 2302.00 | 17 | 778 380 |
| 31.10.2024 | 2266.00 | 2269.00 | 2250.00 | 2255.00 | 7 | 316 280 |
| 30.10.2024 | 2330.00 | 2330.00 | 2275.00 | 2275.00 | 9 | 414 260 |
| 29.10.2024 | 2312.00 | 2337.00 | 2312.00 | 2337.00 | 9 | 418 840 |
| 28.10.2024 | 2305.00 | 2305.00 | 2303.00 | 2303.00 | 2 | 92 160 |
| 25.10.2024 | 2290.00 | 2302.00 | 2287.00 | 2301.00 | 7 | 321 160 |
| 24.10.2024 | 2316.00 | 2326.00 | 2304.00 | 2304.00 | 8 | 370 520 |
| 23.10.2024 | 2302.00 | 2315.00 | 2285.00 | 2315.00 | 22 | 1 009 780 |
| 22.10.2024 | 2317.00 | 2317.00 | 2302.00 | 2310.00 | 15 | 693 440 |
| 21.10.2024 | 2350.00 | 2350.00 | 2329.00 | 2331.00 | 26 | 1 217 260 |
| 18.10.2024 | 2365.00 | 2373.00 | 2358.00 | 2359.00 | 10 | 472 800 |
| 17.10.2024 | 2395.00 | 2395.00 | 2339.00 | 2339.00 | 6 | 284 360 |
| 16.10.2024 | 2379.00 | 2405.00 | 2379.00 | 2405.00 | 26 | 1 243 200 |
| 15.10.2024 | 2379.00 | 2379.00 | 2372.00 | 2379.00 | 3 | 142 600 |
| 14.10.2024 | 2402.00 | 2402.00 | 2392.00 | 2395.00 | 4 | 191 620 |
| 11.10.2024 | 2397.00 | 2397.00 | 2393.00 | 2393.00 | 6 | 287 320 |
| 10.10.2024 | 2361.00 | 2361.00 | 2361.00 | 2361.00 | 1 | 47 220 |
| 09.10.2024 | 2382.00 | 2382.00 | 2382.00 | 2382.00 | 1 | 47 640 |
| 08.10.2024 | 2331.00 | 2355.00 | 2318.00 | 2342.00 | 24 | 1 118 260 |
| 07.10.2024 | 2344.00 | 2354.00 | 2332.00 | 2352.00 | 19 | 890 040 |
| 04.10.2024 | 2344.00 | 2352.00 | 2344.00 | 2352.00 | 2 | 93 920 |
| 03.10.2024 | 2363.00 | 2363.00 | 2341.00 | 2345.00 | 25 | 1 175 260 |
| 02.10.2024 | 2385.00 | 2388.00 | 2373.00 | 2377.00 | 5 | 237 980 |
| 01.10.2024 | 2390.00 | 2400.00 | 2365.00 | 2366.00 | 17 | 807 740 |
| 30.09.2024 | 2440.00 | 2440.00 | 2391.00 | 2391.00 | 18 | 867 060 |
| 27.09.2024 | 2425.00 | 2446.00 | 2423.00 | 2442.00 | 21 | 1 024 560 |
| 26.09.2024 | 2440.00 | 2450.00 | 2425.00 | 2429.00 | 24 | 1 170 480 |
| 25.09.2024 | 2396.00 | 2415.00 | 2394.00 | 2411.00 | 30 | 1 443 020 |
| 24.09.2024 | 2365.00 | 2406.00 | 2365.00 | 2403.00 | 84 | 4 014 120 |
| 23.09.2024 | 2335.00 | 2349.00 | 2330.00 | 2343.00 | 20 | 934 920 |
| 20.09.2024 | 2391.00 | 2392.00 | 2333.00 | 2335.00 | 36 | 1 696 700 |
| 19.09.2024 | 2389.00 | 2389.00 | 2372.00 | 2389.00 | 6 | 286 060 |
| 18.09.2024 | 2375.00 | 2388.00 | 2365.00 | 2372.00 | 24 | 1 139 660 |
| 17.09.2024 | 2366.00 | 2388.00 | 2359.00 | 2383.00 | 21 | 998 300 |
| 16.09.2024 | 2371.00 | 2371.00 | 2337.00 | 2346.00 | 59 | 2 772 680 |
| 13.09.2024 | 2334.00 | 2375.00 | 2333.00 | 2375.00 | 82 | 3 852 820 |
| 12.09.2024 | 2318.00 | 2335.00 | 2318.00 | 2329.00 | 43 | 2 002 460 |
Biznesradar bez reklam? Sprawdź BR Plus
