Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FW40H25
6914.00+14.00(+0.20%)GPW - Kontrakty terminowe na indeksy - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 6921.00 | 6955.00 | 6900.00 | 6914.00 | 54 | 3 735 190 |
| 20.02.2025 | 6906.00 | 6946.00 | 6880.00 | 6900.00 | 72 | 4 979 840 |
| 19.02.2025 | 6994.00 | 6994.00 | 6898.00 | 6938.00 | 72 | 5 001 520 |
| 18.02.2025 | 6861.00 | 6994.00 | 6861.00 | 6994.00 | 129 | 8 938 660 |
| 17.02.2025 | 6830.00 | 6882.00 | 6793.00 | 6864.00 | 721 | 49 477 700 |
| 14.02.2025 | 6900.00 | 6900.00 | 6830.00 | 6833.00 | 426 | 29 238 220 |
| 13.02.2025 | 6988.00 | 6991.00 | 6886.00 | 6886.00 | 173 | 12 010 600 |
| 12.02.2025 | 6960.00 | 6991.00 | 6855.00 | 6908.00 | 239 | 16 528 190 |
| 11.02.2025 | 6828.00 | 6945.00 | 6820.00 | 6945.00 | 126 | 8 691 990 |
| 10.02.2025 | 6756.00 | 6829.00 | 6756.00 | 6819.00 | 107 | 7 271 090 |
| 07.02.2025 | 6731.00 | 6766.00 | 6725.00 | 6754.00 | 75 | 5 057 600 |
| 06.02.2025 | 6601.00 | 6733.00 | 6601.00 | 6731.00 | 146 | 9 742 420 |
| 05.02.2025 | 6622.00 | 6632.00 | 6545.00 | 6560.00 | 66 | 4 344 410 |
| 04.02.2025 | 6575.00 | 6627.00 | 6575.00 | 6623.00 | 55 | 3 635 090 |
| 03.02.2025 | 6590.00 | 6597.00 | 6541.00 | 6572.00 | 84 | 5 516 990 |
| 31.01.2025 | 6680.00 | 6680.00 | 6595.00 | 6677.00 | 132 | 8 766 130 |
| 30.01.2025 | 6589.00 | 6681.00 | 6588.00 | 6674.00 | 112 | 7 437 470 |
| 29.01.2025 | 6583.00 | 6591.00 | 6556.00 | 6572.00 | 35 | 2 299 610 |
| 28.01.2025 | 6578.00 | 6585.00 | 6532.00 | 6564.00 | 49 | 3 211 780 |
| 27.01.2025 | 6580.00 | 6580.00 | 6503.00 | 6567.00 | 105 | 6 866 750 |
| 24.01.2025 | 6576.00 | 6640.00 | 6576.00 | 6622.00 | 96 | 6 342 460 |
| 23.01.2025 | 6600.00 | 6600.00 | 6560.00 | 6574.00 | 36 | 2 368 530 |
| 22.01.2025 | 6540.00 | 6608.00 | 6540.00 | 6600.00 | 65 | 4 281 530 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
