Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne F11BH25
158.50-4.05(-2.49%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 162.55 | 162.55 | 155.90 | 158.50 | 156 | 247 394 |
| 19.12.2024 | 167.00 | 169.03 | 162.00 | 162.55 | 78 | 128 694 |
| 18.12.2024 | 154.00 | 175.47 | 154.00 | 164.00 | 299 | 493 355 |
| 17.12.2024 | 170.00 | 170.00 | 150.30 | 154.80 | 297 | 468 353 |
| 16.12.2024 | 175.00 | 183.10 | 172.10 | 175.90 | 54 | 94 636 |
| 13.12.2024 | 175.40 | 180.60 | 172.74 | 180.00 | 28 | 49 521 |
| 12.12.2024 | 202.00 | 202.00 | 170.90 | 176.06 | 161 | 295 471 |
| 11.12.2024 | 260.00 | 260.00 | 208.00 | 208.01 | 254 | 565 089 |
| 10.12.2024 | 262.00 | 262.00 | 262.00 | 262.00 | 1 | 2 620 |
| 09.12.2024 | 263.00 | 265.00 | 263.00 | 265.00 | 3 | 7 910 |
| 06.12.2024 | 258.40 | 258.40 | 258.00 | 258.00 | 4 | 10 328 |
| 04.12.2024 | 249.50 | 249.50 | 249.50 | 249.50 | 3 | 7 485 |
| 03.12.2024 | 251.50 | 251.50 | 251.50 | 251.50 | 2 | 5 030 |
| 27.11.2024 | 261.00 | 261.00 | 252.00 | 259.00 | 32 | 83 209 |
| 25.11.2024 | 257.95 | 257.95 | 255.00 | 255.00 | 9 | 23 098 |
| 21.11.2024 | 250.04 | 251.14 | 250.04 | 251.14 | 7 | 17 558 |
| 20.11.2024 | 251.00 | 251.00 | 251.00 | 251.00 | 2 | 5 020 |
| 19.11.2024 | 250.00 | 250.00 | 244.00 | 244.38 | 10 | 24 592 |
| 18.11.2024 | 268.00 | 268.00 | 252.01 | 252.01 | 13 | 33 061 |
| 15.11.2024 | 284.09 | 288.00 | 267.00 | 268.50 | 28 | 78 395 |
| 13.11.2024 | 277.00 | 277.00 | 277.00 | 277.00 | 7 | 19 390 |
| 07.11.2024 | 277.00 | 277.00 | 277.00 | 277.00 | 1 | 2 770 |
| 06.11.2024 | 271.00 | 271.00 | 271.00 | 271.00 | 22 | 59 620 |
| 05.11.2024 | 261.84 | 264.60 | 261.84 | 264.60 | 18 | 47 570 |
| 04.11.2024 | 266.00 | 266.00 | 266.00 | 266.00 | 1 | 2 660 |
| 31.10.2024 | 265.00 | 265.00 | 263.00 | 263.00 | 9 | 23 828 |
| 28.10.2024 | 269.00 | 274.00 | 269.00 | 274.00 | 13 | 35 530 |
| 25.10.2024 | 272.00 | 272.00 | 266.66 | 266.85 | 24 | 64 211 |
| 24.10.2024 | 270.18 | 270.18 | 270.18 | 270.18 | 5 | 13 509 |
| 23.10.2024 | 265.00 | 267.04 | 265.00 | 267.04 | 2 | 5 320 |
| 22.10.2024 | 276.60 | 276.60 | 270.00 | 270.00 | 7 | 19 098 |
| 21.10.2024 | 277.00 | 277.00 | 269.00 | 271.26 | 9 | 24 633 |
| 18.10.2024 | 281.00 | 281.00 | 280.00 | 280.00 | 2 | 5 610 |
| 16.10.2024 | 286.70 | 286.70 | 284.62 | 284.63 | 8 | 22 874 |
| 15.10.2024 | 281.00 | 291.00 | 281.00 | 291.00 | 5 | 14 325 |
| 14.10.2024 | 286.00 | 293.00 | 286.00 | 290.00 | 31 | 89 680 |
| 11.10.2024 | 271.06 | 279.50 | 271.06 | 279.50 | 19 | 52 178 |
| 10.10.2024 | 275.96 | 275.96 | 267.00 | 274.00 | 16 | 43 709 |
| 08.10.2024 | 291.63 | 291.63 | 287.00 | 287.73 | 21 | 60 819 |
| 04.10.2024 | 300.00 | 300.00 | 300.00 | 300.00 | 1 | 3 000 |
| 03.10.2024 | 312.00 | 312.00 | 302.00 | 302.00 | 20 | 60 801 |
| 02.10.2024 | 307.91 | 315.17 | 304.00 | 315.17 | 22 | 67 433 |
| 01.10.2024 | 323.40 | 323.40 | 311.02 | 311.02 | 4 | 12 792 |
| 30.09.2024 | 327.09 | 330.65 | 327.09 | 330.65 | 4 | 13 164 |
| 27.09.2024 | 330.00 | 345.00 | 330.00 | 341.00 | 28 | 95 485 |
| 26.09.2024 | 322.50 | 327.50 | 322.50 | 325.00 | 15 | 48 645 |
| 25.09.2024 | 320.58 | 320.58 | 304.00 | 304.00 | 26 | 81 188 |
| 24.09.2024 | 314.44 | 321.16 | 314.44 | 315.50 | 16 | 50 724 |
| 23.09.2024 | 353.06 | 381.87 | 350.04 | 351.56 | 35 | 126 227 |
| 20.09.2024 | 550.62 | 551.65 | 550.62 | 551.65 | 4 | 22 045 |
Biznesradar bez reklam? Sprawdź BR Plus
