Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW20Z2420
2194.00-25.00(-1.13%)GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2211.00 | 2214.00 | 2179.00 | 2194.00 | 15 172 | 664 430 272 |
| 19.12.2024 | 2191.00 | 2230.00 | 2191.00 | 2219.00 | 22 386 | 991 892 032 |
| 18.12.2024 | 2208.00 | 2238.00 | 2208.00 | 2225.00 | 38 848 | 1 728 722 816 |
| 17.12.2024 | 2269.00 | 2272.00 | 2210.00 | 2211.00 | 48 648 | 2 177 212 160 |
| 16.12.2024 | 2279.00 | 2287.00 | 2256.00 | 2275.00 | 42 427 | 1 927 771 648 |
| 13.12.2024 | 2285.00 | 2292.00 | 2269.00 | 2275.00 | 18 471 | 841 885 952 |
| 12.12.2024 | 2307.00 | 2310.00 | 2266.00 | 2282.00 | 23 062 | 1 052 973 504 |
| 11.12.2024 | 2312.00 | 2315.00 | 2293.00 | 2302.00 | 17 292 | 796 663 232 |
| 10.12.2024 | 2317.00 | 2326.00 | 2291.00 | 2321.00 | 19 771 | 912 331 264 |
| 09.12.2024 | 2320.00 | 2335.00 | 2304.00 | 2320.00 | 21 416 | 994 135 424 |
| 06.12.2024 | 2315.00 | 2336.00 | 2308.00 | 2315.00 | 23 434 | 1 087 842 048 |
| 05.12.2024 | 2282.00 | 2322.00 | 2274.00 | 2319.00 | 25 775 | 1 185 957 120 |
| 04.12.2024 | 2252.00 | 2286.00 | 2246.00 | 2274.00 | 22 783 | 1 035 299 456 |
| 03.12.2024 | 2255.00 | 2265.00 | 2234.00 | 2245.00 | 22 715 | 1 020 795 584 |
| 02.12.2024 | 2196.00 | 2257.00 | 2196.00 | 2253.00 | 22 270 | 996 610 368 |
| 29.11.2024 | 2193.00 | 2210.00 | 2186.00 | 2200.00 | 12 734 | 560 335 744 |
| 28.11.2024 | 2202.00 | 2212.00 | 2187.00 | 2197.00 | 12 027 | 529 066 656 |
| 27.11.2024 | 2211.00 | 2211.00 | 2175.00 | 2198.00 | 23 420 | 1 027 688 640 |
| 26.11.2024 | 2210.00 | 2233.00 | 2194.00 | 2201.00 | 25 677 | 1 135 270 400 |
| 25.11.2024 | 2225.00 | 2239.00 | 2205.00 | 2216.00 | 17 942 | 796 595 712 |
| 22.11.2024 | 2195.00 | 2209.00 | 2152.00 | 2205.00 | 37 021 | 1 619 995 776 |
| 21.11.2024 | 2150.00 | 2196.00 | 2141.00 | 2190.00 | 28 710 | 1 248 861 568 |
| 20.11.2024 | 2145.00 | 2172.00 | 2135.00 | 2155.00 | 35 807 | 1 542 066 048 |
| 19.11.2024 | 2209.00 | 2210.00 | 2088.00 | 2131.00 | 50 382 | 2 150 078 208 |
| 18.11.2024 | 2204.00 | 2225.00 | 2175.00 | 2197.00 | 28 099 | 1 234 549 120 |
| 15.11.2024 | 2247.00 | 2252.00 | 2200.00 | 2204.00 | 25 696 | 1 142 997 248 |
| 14.11.2024 | 2246.00 | 2261.00 | 2219.00 | 2260.00 | 30 449 | 1 364 072 960 |
| 13.11.2024 | 2265.00 | 2269.00 | 2232.00 | 2249.00 | 26 201 | 1 178 729 600 |
| 12.11.2024 | 2303.00 | 2311.00 | 2267.00 | 2269.00 | 24 379 | 1 117 160 960 |
| 08.11.2024 | 2328.00 | 2338.00 | 2297.00 | 2315.00 | 28 289 | 1 309 477 888 |
| 07.11.2024 | 2268.00 | 2332.00 | 2261.00 | 2327.00 | 33 038 | 1 524 603 264 |
| 06.11.2024 | 2271.00 | 2296.00 | 2249.00 | 2255.00 | 31 783 | 1 444 339 584 |
| 05.11.2024 | 2273.00 | 2273.00 | 2232.00 | 2255.00 | 26 094 | 1 174 625 408 |
| 04.11.2024 | 2236.00 | 2274.00 | 2233.00 | 2270.00 | 25 646 | 1 156 542 592 |
| 31.10.2024 | 2227.00 | 2239.00 | 2217.00 | 2225.00 | 22 556 | 1 004 900 864 |
| 30.10.2024 | 2296.00 | 2299.00 | 2241.00 | 2252.00 | 29 881 | 1 355 573 760 |
| 29.10.2024 | 2273.00 | 2308.00 | 2262.00 | 2303.00 | 30 577 | 1 400 344 832 |
| 28.10.2024 | 2276.00 | 2286.00 | 2254.00 | 2266.00 | 21 449 | 974 382 464 |
| 25.10.2024 | 2260.00 | 2275.00 | 2243.00 | 2263.00 | 19 818 | 895 749 056 |
| 24.10.2024 | 2283.00 | 2297.00 | 2262.00 | 2264.00 | 20 838 | 949 170 304 |
| 23.10.2024 | 2263.00 | 2285.00 | 2246.00 | 2278.00 | 24 928 | 1 128 990 464 |
| 22.10.2024 | 2298.00 | 2307.00 | 2266.00 | 2269.00 | 25 474 | 1 162 252 288 |
| 21.10.2024 | 2326.00 | 2337.00 | 2292.00 | 2300.00 | 19 403 | 897 532 288 |
| 18.10.2024 | 2312.00 | 2344.00 | 2311.00 | 2327.00 | 18 610 | 866 901 056 |
| 17.10.2024 | 2373.00 | 2378.00 | 2300.00 | 2309.00 | 27 078 | 1 266 991 872 |
| 16.10.2024 | 2339.00 | 2377.00 | 2334.00 | 2373.00 | 22 139 | 1 041 866 944 |
| 15.10.2024 | 2358.00 | 2366.00 | 2333.00 | 2349.00 | 22 215 | 1 043 032 832 |
| 14.10.2024 | 2366.00 | 2370.00 | 2348.00 | 2353.00 | 16 154 | 761 914 112 |
| 11.10.2024 | 2329.00 | 2367.00 | 2329.00 | 2360.00 | 21 160 | 996 329 280 |
| 10.10.2024 | 2359.00 | 2359.00 | 2326.00 | 2329.00 | 25 074 | 1 172 368 128 |
Biznesradar bez reklam? Sprawdź BR Plus
