Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW20U2420
2428.00-42.00(-1.70%)GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 2547.00 | 2547.00 | 2463.00 | 2470.00 | 32 910 | 1 642 340 864 |
15.07.2024 | 2545.00 | 2556.00 | 2527.00 | 2556.00 | 16 910 | 858 478 528 |
12.07.2024 | 2520.00 | 2557.00 | 2519.00 | 2544.00 | 17 434 | 885 499 968 |
11.07.2024 | 2519.00 | 2532.00 | 2503.00 | 2526.00 | 20 060 | 1 010 633 792 |
10.07.2024 | 2524.00 | 2527.00 | 2497.00 | 2505.00 | 15 747 | 790 348 672 |
09.07.2024 | 2526.00 | 2527.00 | 2509.00 | 2524.00 | 14 178 | 714 313 152 |
08.07.2024 | 2502.00 | 2530.00 | 2495.00 | 2526.00 | 17 831 | 896 087 616 |
05.07.2024 | 2540.00 | 2544.00 | 2492.00 | 2505.00 | 21 523 | 1 084 071 168 |
04.07.2024 | 2532.00 | 2542.00 | 2519.00 | 2532.00 | 12 309 | 623 032 064 |
03.07.2024 | 2528.00 | 2553.00 | 2518.00 | 2532.00 | 22 908 | 1 161 173 376 |
02.07.2024 | 2539.00 | 2539.00 | 2505.00 | 2516.00 | 22 815 | 1 148 012 672 |
01.07.2024 | 2565.00 | 2569.00 | 2534.00 | 2543.00 | 18 562 | 947 534 144 |
28.06.2024 | 2542.00 | 2559.00 | 2542.00 | 2548.00 | 19 502 | 994 906 752 |
27.06.2024 | 2534.00 | 2555.00 | 2524.00 | 2534.00 | 21 563 | 1 093 997 312 |
26.06.2024 | 2548.00 | 2563.00 | 2526.00 | 2527.00 | 27 155 | 1 381 491 840 |
25.06.2024 | 2521.00 | 2551.00 | 2519.00 | 2537.00 | 23 239 | 1 178 915 200 |
24.06.2024 | 2479.00 | 2536.00 | 2479.00 | 2530.00 | 26 379 | 1 324 907 776 |
21.06.2024 | 2484.00 | 2504.00 | 2473.00 | 2476.00 | 37 385 | 1 858 981 120 |
20.06.2024 | 2490.00 | 2505.00 | 2467.00 | 2483.00 | 24 023 | 1 192 977 920 |
19.06.2024 | 2445.00 | 2489.00 | 2442.00 | 2482.00 | 22 756 | 1 126 088 192 |
18.06.2024 | 2460.00 | 2480.00 | 2435.00 | 2435.00 | 41 833 | 2 061 655 296 |
17.06.2024 | 2414.00 | 2457.00 | 2406.00 | 2449.00 | 55 037 | 2 682 355 456 |
14.06.2024 | 2387.00 | 2402.00 | 2373.00 | 2402.00 | 10 992 | 525 360 256 |
13.06.2024 | 2435.00 | 2435.00 | 2383.00 | 2383.00 | 6 685 | 321 948 736 |
12.06.2024 | 2408.00 | 2445.00 | 2403.00 | 2435.00 | 3 444 | 166 771 872 |
11.06.2024 | 2422.00 | 2432.00 | 2394.00 | 2401.00 | 3 988 | 192 134 096 |
10.06.2024 | 2414.00 | 2424.00 | 2394.00 | 2407.00 | 2 585 | 124 468 576 |
07.06.2024 | 2464.00 | 2464.00 | 2413.00 | 2422.00 | 2 513 | 122 164 800 |
06.06.2024 | 2455.00 | 2468.00 | 2435.00 | 2460.00 | 1 361 | 66 739 200 |
05.06.2024 | 2449.00 | 2450.00 | 2430.00 | 2443.00 | 2 062 | 100 570 840 |
04.06.2024 | 2501.00 | 2501.00 | 2436.00 | 2439.00 | 1 334 | 65 609 380 |
03.06.2024 | 2509.00 | 2524.00 | 2500.00 | 2503.00 | 1 392 | 69 929 480 |
31.05.2024 | 2462.00 | 2504.00 | 2454.00 | 2486.00 | 2 007 | 99 630 736 |
29.05.2024 | 2502.00 | 2507.00 | 2464.00 | 2465.00 | 1 781 | 88 325 160 |
28.05.2024 | 2535.00 | 2542.00 | 2498.00 | 2510.00 | 1 543 | 77 514 680 |
27.05.2024 | 2537.00 | 2550.00 | 2527.00 | 2530.00 | 411 | 20 853 100 |
24.05.2024 | 2527.00 | 2533.00 | 2514.00 | 2532.00 | 807 | 40 732 300 |
23.05.2024 | 2550.00 | 2569.00 | 2533.00 | 2543.00 | 1 198 | 61 098 900 |
22.05.2024 | 2559.00 | 2566.00 | 2540.00 | 2547.00 | 562 | 28 647 080 |
21.05.2024 | 2583.00 | 2583.00 | 2554.00 | 2566.00 | 364 | 18 672 440 |
20.05.2024 | 2575.00 | 2598.00 | 2575.00 | 2590.00 | 283 | 14 654 000 |
17.05.2024 | 2559.00 | 2575.00 | 2537.00 | 2572.00 | 369 | 18 859 420 |
16.05.2024 | 2565.00 | 2578.00 | 2552.00 | 2565.00 | 200 | 10 268 440 |
15.05.2024 | 2553.00 | 2558.00 | 2536.00 | 2555.00 | 254 | 12 948 700 |
14.05.2024 | 2540.00 | 2556.00 | 2516.00 | 2547.00 | 456 | 23 163 000 |
13.05.2024 | 2527.00 | 2542.00 | 2512.00 | 2541.00 | 239 | 12 074 600 |
10.05.2024 | 2568.00 | 2570.00 | 2510.00 | 2512.00 | 350 | 17 781 720 |
09.05.2024 | 2537.00 | 2568.00 | 2537.00 | 2557.00 | 307 | 15 696 740 |
08.05.2024 | 2527.00 | 2538.00 | 2519.00 | 2535.00 | 287 | 14 509 560 |
07.05.2024 | 2550.00 | 2558.00 | 2521.00 | 2527.00 | 371 | 18 850 920 |
Biznesradar bez reklam? Sprawdź BR Plus