Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW40H25
6140.00-24.00(-0.39%)GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 6154.00 | 6156.00 | 6071.00 | 6140.00 | 175 | 10 694 380 |
| 19.12.2024 | 6070.00 | 6164.00 | 6070.00 | 6164.00 | 494 | 30 277 280 |
| 18.12.2024 | 6136.00 | 6202.00 | 6120.00 | 6158.00 | 843 | 52 039 968 |
| 17.12.2024 | 6255.00 | 6263.00 | 6102.00 | 6110.00 | 661 | 41 233 088 |
| 16.12.2024 | 6213.00 | 6256.00 | 6213.00 | 6250.00 | 201 | 12 540 430 |
| 13.12.2024 | 6214.00 | 6225.00 | 6214.00 | 6217.00 | 8 | 497 310 |
| 12.12.2024 | 6245.00 | 6245.00 | 6203.00 | 6212.00 | 8 | 497 430 |
| 11.12.2024 | 6240.00 | 6274.00 | 6239.00 | 6257.00 | 7 | 437 940 |
| 10.12.2024 | 6253.00 | 6293.00 | 6253.00 | 6281.00 | 8 | 501 350 |
| 09.12.2024 | 6321.00 | 6321.00 | 6297.00 | 6298.00 | 3 | 189 160 |
| 06.12.2024 | 6302.00 | 6321.00 | 6302.00 | 6321.00 | 2 | 126 230 |
| 05.12.2024 | 6295.00 | 6311.00 | 6284.00 | 6307.00 | 12 | 756 200 |
| 04.12.2024 | 6250.00 | 6304.00 | 6250.00 | 6268.00 | 7 | 439 300 |
| 03.12.2024 | 6295.00 | 6295.00 | 6232.00 | 6232.00 | 4 | 250 720 |
| 02.12.2024 | 6204.00 | 6295.00 | 6204.00 | 6248.00 | 41 | 2 567 430 |
| 29.11.2024 | 6093.00 | 6157.00 | 6093.00 | 6157.00 | 31 | 1 896 810 |
| 28.11.2024 | 6096.00 | 6096.00 | 6056.00 | 6056.00 | 2 | 121 520 |
| 27.11.2024 | 6051.00 | 6102.00 | 6051.00 | 6102.00 | 2 | 121 530 |
| 26.11.2024 | 6090.00 | 6111.00 | 6090.00 | 6111.00 | 2 | 122 010 |
| 25.11.2024 | 6174.00 | 6174.00 | 6128.00 | 6128.00 | 3 | 184 530 |
| 22.11.2024 | 6134.00 | 6134.00 | 6041.00 | 6128.00 | 8 | 487 470 |
| 21.11.2024 | 6077.00 | 6114.00 | 6075.00 | 6109.00 | 25 | 1 521 140 |
| 20.11.2024 | 6102.00 | 6102.00 | 6048.00 | 6048.00 | 7 | 424 430 |
| 19.11.2024 | 6045.00 | 6045.00 | 5954.00 | 5954.00 | 3 | 179 890 |
| 15.11.2024 | 6165.00 | 6165.00 | 6124.00 | 6124.00 | 3 | 184 170 |
| 12.11.2024 | 6165.00 | 6165.00 | 6165.00 | 6165.00 | 2 | 123 300 |
| 06.11.2024 | 6104.00 | 6150.00 | 6104.00 | 6150.00 | 2 | 122 540 |
| 04.11.2024 | 6088.00 | 6115.00 | 6088.00 | 6111.00 | 3 | 183 140 |
| 31.10.2024 | 6029.00 | 6049.00 | 6008.00 | 6049.00 | 7 | 422 670 |
| 30.10.2024 | 6084.00 | 6084.00 | 6026.00 | 6044.00 | 12 | 727 140 |
| 25.10.2024 | 6183.00 | 6231.00 | 6183.00 | 6231.00 | 4 | 247 840 |
| 21.10.2024 | 6325.00 | 6325.00 | 6325.00 | 6325.00 | 1 | 63 250 |
| 18.10.2024 | 6266.00 | 6278.00 | 6250.00 | 6250.00 | 12 | 750 490 |
| 17.10.2024 | 6203.00 | 6206.00 | 6185.00 | 6206.00 | 13 | 805 990 |
| 11.10.2024 | 6315.00 | 6346.00 | 6315.00 | 6346.00 | 7 | 443 650 |
| 09.10.2024 | 6283.00 | 6283.00 | 6283.00 | 6283.00 | 1 | 62 830 |
| 04.10.2024 | 6230.00 | 6230.00 | 6230.00 | 6230.00 | 5 | 311 500 |
| 03.10.2024 | 6226.00 | 6226.00 | 6219.00 | 6219.00 | 5 | 311 020 |
| 01.10.2024 | 6303.00 | 6303.00 | 6277.00 | 6277.00 | 2 | 125 800 |
| 25.09.2024 | 6319.00 | 6332.00 | 6319.00 | 6332.00 | 3 | 189 730 |
| 24.09.2024 | 6286.00 | 6286.00 | 6284.00 | 6284.00 | 2 | 125 700 |
| 23.09.2024 | 6266.00 | 6279.00 | 6240.00 | 6256.00 | 12 | 751 140 |
| 19.09.2024 | 6348.00 | 6348.00 | 6348.00 | 6348.00 | 1 | 63 480 |
| 10.09.2024 | 6179.00 | 6179.00 | 6179.00 | 6179.00 | 1 | 61 790 |
| 09.09.2024 | 6248.00 | 6248.00 | 6248.00 | 6248.00 | 1 | 62 480 |
| 03.09.2024 | 6558.00 | 6558.00 | 6558.00 | 6558.00 | 1 | 65 580 |
| 02.09.2024 | 6552.00 | 6552.00 | 6552.00 | 6552.00 | 1 | 65 520 |
| 29.08.2024 | 6404.00 | 6404.00 | 6404.00 | 6404.00 | 1 | 64 040 |
| 16.08.2024 | 6385.00 | 6385.00 | 6385.00 | 6385.00 | 5 | 319 250 |
| 14.08.2024 | 6298.00 | 6298.00 | 6298.00 | 6298.00 | 1 | 62 980 |
Biznesradar bez reklam? Sprawdź BR Plus
