Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW20Z2420
2343.00-15.00(-0.64%)GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.09.2024 | 2325.00 | 2362.00 | 2323.00 | 2358.00 | 40 252 | 1 885 300 352 |
16.09.2024 | 2339.00 | 2342.00 | 2302.00 | 2325.00 | 31 579 | 1 466 286 848 |
13.09.2024 | 2301.00 | 2344.00 | 2296.00 | 2344.00 | 2 843 | 131 679 120 |
12.09.2024 | 2291.00 | 2310.00 | 2284.00 | 2300.00 | 3 471 | 159 512 288 |
11.09.2024 | 2311.00 | 2312.00 | 2258.00 | 2260.00 | 3 445 | 157 078 880 |
10.09.2024 | 2327.00 | 2344.00 | 2300.00 | 2311.00 | 1 973 | 91 387 424 |
09.09.2024 | 2322.00 | 2339.00 | 2320.00 | 2328.00 | 1 251 | 58 234 520 |
06.09.2024 | 2369.00 | 2376.00 | 2316.00 | 2319.00 | 1 763 | 82 957 440 |
05.09.2024 | 2396.00 | 2417.00 | 2366.00 | 2374.00 | 1 077 | 51 576 120 |
04.09.2024 | 2378.00 | 2412.00 | 2378.00 | 2409.00 | 897 | 42 980 460 |
03.09.2024 | 2465.00 | 2465.00 | 2413.00 | 2416.00 | 504 | 24 563 300 |
02.09.2024 | 2420.00 | 2471.00 | 2393.00 | 2462.00 | 572 | 27 938 520 |
30.08.2024 | 2415.00 | 2425.00 | 2400.00 | 2415.00 | 217 | 10 469 520 |
29.08.2024 | 2393.00 | 2420.00 | 2388.00 | 2409.00 | 239 | 11 504 060 |
28.08.2024 | 2410.00 | 2410.00 | 2375.00 | 2395.00 | 298 | 14 240 480 |
27.08.2024 | 2399.00 | 2411.00 | 2375.00 | 2410.00 | 290 | 13 861 560 |
26.08.2024 | 2413.00 | 2417.00 | 2393.00 | 2399.00 | 252 | 12 113 340 |
23.08.2024 | 2404.00 | 2427.00 | 2403.00 | 2414.00 | 224 | 10 818 220 |
22.08.2024 | 2410.00 | 2427.00 | 2401.00 | 2409.00 | 211 | 10 187 540 |
21.08.2024 | 2399.00 | 2417.00 | 2393.00 | 2410.00 | 192 | 9 240 180 |
20.08.2024 | 2449.00 | 2449.00 | 2391.00 | 2393.00 | 307 | 14 816 240 |
19.08.2024 | 2417.00 | 2446.00 | 2416.00 | 2437.00 | 270 | 13 117 000 |
16.08.2024 | 2386.00 | 2425.00 | 2386.00 | 2423.00 | 341 | 16 401 880 |
14.08.2024 | 2355.00 | 2362.00 | 2339.00 | 2349.00 | 231 | 10 872 060 |
13.08.2024 | 2352.00 | 2363.00 | 2328.00 | 2340.00 | 385 | 18 055 900 |
12.08.2024 | 2271.00 | 2348.00 | 2271.00 | 2348.00 | 462 | 21 330 380 |
09.08.2024 | 2281.00 | 2300.00 | 2259.00 | 2260.00 | 332 | 15 136 020 |
08.08.2024 | 2232.00 | 2277.00 | 2202.00 | 2271.00 | 446 | 19 971 120 |
07.08.2024 | 2245.00 | 2255.00 | 2230.00 | 2240.00 | 286 | 12 836 080 |
06.08.2024 | 2281.00 | 2288.00 | 2210.00 | 2230.00 | 431 | 19 388 640 |
05.08.2024 | 2287.00 | 2287.00 | 2221.00 | 2262.00 | 736 | 33 143 780 |
02.08.2024 | 2346.00 | 2357.00 | 2330.00 | 2348.00 | 469 | 21 980 520 |
01.08.2024 | 2420.00 | 2420.00 | 2374.00 | 2375.00 | 388 | 18 635 660 |
31.07.2024 | 2387.00 | 2425.00 | 2387.00 | 2418.00 | 298 | 14 371 980 |
30.07.2024 | 2413.00 | 2433.00 | 2383.00 | 2383.00 | 261 | 12 593 900 |
29.07.2024 | 2427.00 | 2437.00 | 2404.00 | 2417.00 | 237 | 11 459 180 |
26.07.2024 | 2430.00 | 2431.00 | 2401.00 | 2406.00 | 188 | 9 091 780 |
25.07.2024 | 2415.00 | 2425.00 | 2384.00 | 2425.00 | 333 | 15 972 460 |
24.07.2024 | 2430.00 | 2458.00 | 2427.00 | 2433.00 | 291 | 14 202 620 |
23.07.2024 | 2484.00 | 2484.00 | 2437.00 | 2450.00 | 225 | 11 034 600 |
22.07.2024 | 2486.00 | 2502.00 | 2476.00 | 2484.00 | 165 | 8 213 380 |
19.07.2024 | 2501.00 | 2501.00 | 2462.00 | 2483.00 | 238 | 11 802 920 |
18.07.2024 | 2458.00 | 2509.00 | 2456.00 | 2506.00 | 272 | 13 521 400 |
17.07.2024 | 2493.00 | 2509.00 | 2438.00 | 2457.00 | 435 | 21 482 520 |
16.07.2024 | 2571.00 | 2571.00 | 2493.00 | 2498.00 | 412 | 20 850 220 |
15.07.2024 | 2571.00 | 2579.00 | 2557.00 | 2579.00 | 347 | 17 794 240 |
12.07.2024 | 2545.00 | 2582.00 | 2545.00 | 2572.00 | 301 | 15 446 620 |
11.07.2024 | 2545.00 | 2557.00 | 2534.00 | 2553.00 | 279 | 14 221 160 |
10.07.2024 | 2552.00 | 2553.00 | 2526.00 | 2534.00 | 138 | 7 005 680 |
09.07.2024 | 2552.00 | 2553.00 | 2537.00 | 2553.00 | 145 | 7 384 240 |
Biznesradar bez reklam? Sprawdź BR Plus