Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne F11BH25
226.39+7.69(+3.52%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 222.77 | 226.60 | 222.77 | 226.39 | 18 | 40 504 |
| 20.02.2025 | 219.98 | 223.00 | 215.33 | 218.70 | 67 | 146 961 |
| 19.02.2025 | 227.90 | 227.90 | 215.25 | 219.08 | 56 | 123 434 |
| 18.02.2025 | 234.00 | 234.00 | 223.00 | 224.00 | 201 | 454 995 |
| 17.02.2025 | 222.00 | 232.00 | 222.00 | 231.00 | 121 | 277 436 |
| 14.02.2025 | 214.00 | 223.00 | 212.50 | 221.70 | 308 | 677 724 |
| 13.02.2025 | 196.00 | 214.17 | 193.00 | 213.50 | 537 | 1 099 913 |
| 12.02.2025 | 212.40 | 223.80 | 205.00 | 206.50 | 836 | 1 773 359 |
| 11.02.2025 | 206.60 | 210.96 | 206.60 | 209.40 | 121 | 252 433 |
| 10.02.2025 | 200.00 | 208.90 | 200.00 | 208.90 | 47 | 96 794 |
| 07.02.2025 | 199.00 | 200.70 | 197.50 | 198.00 | 28 | 55 626 |
| 06.02.2025 | 198.35 | 202.60 | 197.10 | 200.00 | 111 | 221 437 |
| 05.02.2025 | 198.94 | 201.01 | 192.50 | 195.60 | 85 | 167 630 |
| 04.02.2025 | 189.60 | 197.70 | 189.59 | 196.00 | 46 | 88 763 |
| 03.02.2025 | 193.00 | 193.00 | 187.00 | 189.50 | 50 | 94 466 |
| 31.01.2025 | 193.98 | 196.50 | 191.00 | 196.50 | 22 | 42 646 |
| 30.01.2025 | 187.00 | 194.00 | 187.00 | 193.50 | 154 | 295 618 |
| 29.01.2025 | 186.00 | 187.96 | 185.68 | 185.79 | 24 | 44 811 |
| 28.01.2025 | 179.59 | 184.00 | 179.20 | 184.00 | 26 | 47 176 |
| 27.01.2025 | 179.50 | 180.79 | 176.00 | 177.51 | 29 | 51 716 |
| 24.01.2025 | 182.30 | 182.50 | 178.80 | 179.50 | 25 | 45 138 |
| 23.01.2025 | 176.40 | 179.00 | 175.00 | 178.11 | 18 | 31 857 |
| 22.01.2025 | 175.31 | 178.00 | 174.80 | 176.51 | 19 | 33 602 |
| 21.01.2025 | 177.70 | 177.70 | 174.80 | 175.39 | 19 | 33 413 |
| 20.01.2025 | 178.90 | 181.14 | 177.00 | 177.00 | 70 | 125 555 |
| 17.01.2025 | 171.30 | 177.00 | 170.60 | 174.90 | 71 | 123 836 |
| 16.01.2025 | 169.70 | 171.40 | 166.82 | 170.70 | 48 | 81 389 |
| 15.01.2025 | 170.16 | 172.44 | 169.13 | 169.79 | 48 | 81 747 |
| 14.01.2025 | 176.60 | 176.60 | 171.00 | 171.80 | 38 | 65 627 |
| 13.01.2025 | 174.50 | 174.50 | 171.10 | 171.21 | 32 | 55 115 |
| 10.01.2025 | 181.29 | 181.29 | 174.00 | 175.10 | 90 | 158 231 |
| 09.01.2025 | 180.00 | 182.70 | 176.00 | 178.97 | 108 | 194 032 |
| 08.01.2025 | 187.33 | 187.33 | 181.01 | 182.06 | 198 | 363 455 |
| 07.01.2025 | 181.97 | 191.70 | 180.55 | 187.16 | 278 | 521 528 |
| 03.01.2025 | 179.99 | 181.99 | 176.80 | 179.18 | 112 | 201 225 |
| 02.01.2025 | 175.00 | 182.52 | 173.70 | 178.00 | 297 | 528 411 |
| 30.12.2024 | 165.00 | 175.99 | 165.00 | 173.99 | 475 | 819 292 |
| 27.12.2024 | 157.40 | 166.50 | 157.40 | 164.29 | 281 | 456 206 |
| 23.12.2024 | 154.71 | 160.20 | 154.17 | 156.00 | 415 | 648 274 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
