Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW40H25
6552.00+1.00(+0.02%)GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.01.2025 | 6542.00 | 6563.00 | 6508.00 | 6552.00 | 35 | 2 285 460 |
| 20.01.2025 | 6535.00 | 6576.00 | 6530.00 | 6551.00 | 49 | 3 213 070 |
| 17.01.2025 | 6460.00 | 6518.00 | 6455.00 | 6512.00 | 83 | 5 388 690 |
| 16.01.2025 | 6461.00 | 6466.00 | 6435.00 | 6450.00 | 30 | 1 935 140 |
| 15.01.2025 | 6403.00 | 6464.00 | 6402.00 | 6464.00 | 54 | 3 474 430 |
| 14.01.2025 | 6399.00 | 6417.00 | 6391.00 | 6410.00 | 48 | 3 073 850 |
| 13.01.2025 | 6456.00 | 6470.00 | 6366.00 | 6386.00 | 88 | 5 628 970 |
| 10.01.2025 | 6457.00 | 6488.00 | 6431.00 | 6458.00 | 77 | 4 972 940 |
| 09.01.2025 | 6398.00 | 6447.00 | 6386.00 | 6440.00 | 16 | 1 027 630 |
| 08.01.2025 | 6452.00 | 6484.00 | 6380.00 | 6398.00 | 81 | 5 208 560 |
| 07.01.2025 | 6484.00 | 6511.00 | 6436.00 | 6455.00 | 93 | 6 015 280 |
| 03.01.2025 | 6295.00 | 6451.00 | 6295.00 | 6403.00 | 377 | 24 156 430 |
| 02.01.2025 | 6258.00 | 6289.00 | 6232.00 | 6289.00 | 62 | 3 883 590 |
| 30.12.2024 | 6210.00 | 6235.00 | 6192.00 | 6218.00 | 41 | 2 548 180 |
| 27.12.2024 | 6160.00 | 6204.00 | 6160.00 | 6202.00 | 44 | 2 722 610 |
| 23.12.2024 | 6188.00 | 6195.00 | 6146.00 | 6170.00 | 90 | 5 548 120 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
