Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne F11BH25
175.39-1.61(-0.91%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
