Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FACPH25
138.55+2.75(+2.03%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 137.00 | 138.55 | 136.70 | 138.55 | 16 | 220 176 |
| 20.02.2025 | 136.50 | 136.70 | 135.80 | 135.80 | 33 | 449 963 |
| 19.02.2025 | 137.70 | 138.90 | 135.00 | 136.50 | 89 | 1 212 869 |
| 18.02.2025 | 131.40 | 137.96 | 131.40 | 137.39 | 46 | 628 221 |
| 17.02.2025 | 130.81 | 131.40 | 130.55 | 131.40 | 21 | 274 749 |
| 14.02.2025 | 130.40 | 130.51 | 128.90 | 129.50 | 72 | 931 971 |
| 13.02.2025 | 132.90 | 134.54 | 131.40 | 131.40 | 49 | 651 496 |
| 12.02.2025 | 126.15 | 131.99 | 126.15 | 130.76 | 55 | 712 436 |
| 11.02.2025 | 123.70 | 126.45 | 123.70 | 125.16 | 53 | 664 411 |
| 10.02.2025 | 120.42 | 124.00 | 119.82 | 123.50 | 34 | 412 535 |
| 07.02.2025 | 121.70 | 123.00 | 120.50 | 121.10 | 27 | 328 017 |
| 06.02.2025 | 122.30 | 123.00 | 120.38 | 121.50 | 40 | 486 231 |
| 05.02.2025 | 120.49 | 121.84 | 118.40 | 121.50 | 51 | 611 627 |
| 04.02.2025 | 115.60 | 119.72 | 115.60 | 119.00 | 79 | 932 810 |
| 03.02.2025 | 119.99 | 119.99 | 116.00 | 116.50 | 328 | 3 858 528 |
| 31.01.2025 | 108.30 | 120.33 | 102.40 | 120.00 | 527 | 5 891 576 |
| 30.01.2025 | 108.80 | 109.12 | 108.20 | 108.30 | 12 | 130 362 |
| 29.01.2025 | 108.49 | 108.49 | 107.00 | 107.29 | 7 | 75 174 |
| 28.01.2025 | 105.95 | 107.32 | 105.95 | 107.32 | 21 | 223 976 |
| 27.01.2025 | 105.30 | 106.00 | 105.00 | 105.50 | 20 | 210 770 |
| 24.01.2025 | 102.19 | 104.21 | 101.50 | 104.10 | 35 | 362 931 |
| 23.01.2025 | 100.11 | 100.30 | 100.11 | 100.30 | 6 | 60 161 |
| 22.01.2025 | 98.80 | 99.92 | 98.80 | 99.92 | 2 | 19 872 |
| 21.01.2025 | 98.00 | 98.00 | 98.00 | 98.00 | 1 | 9 800 |
| 20.01.2025 | 98.36 | 98.36 | 98.36 | 98.36 | 5 | 49 180 |
| 17.01.2025 | 96.70 | 96.70 | 96.70 | 96.70 | 1 | 9 670 |
| 16.01.2025 | 97.91 | 98.57 | 97.89 | 97.89 | 15 | 147 270 |
| 15.01.2025 | 94.67 | 96.40 | 94.67 | 96.16 | 18 | 171 388 |
| 14.01.2025 | 94.82 | 94.82 | 94.49 | 94.49 | 3 | 28 410 |
| 10.01.2025 | 94.90 | 94.90 | 94.90 | 94.90 | 1 | 9 490 |
| 09.01.2025 | 94.46 | 94.46 | 94.25 | 94.25 | 6 | 56 571 |
| 08.01.2025 | 96.00 | 96.00 | 95.10 | 95.30 | 3 | 28 640 |
| 03.01.2025 | 97.35 | 97.90 | 97.35 | 97.90 | 3 | 29 265 |
| 02.01.2025 | 96.75 | 96.75 | 96.75 | 96.75 | 1 | 9 675 |
| 30.12.2024 | 98.05 | 98.20 | 97.10 | 97.10 | 4 | 39 145 |
| 27.12.2024 | 96.47 | 96.47 | 96.47 | 96.47 | 1 | 9 647 |
| 20.12.2024 | 94.46 | 95.00 | 94.46 | 94.86 | 4 | 37 908 |
| 19.12.2024 | 93.22 | 93.22 | 93.22 | 93.22 | 1 | 9 322 |
| 18.12.2024 | 93.78 | 94.49 | 93.78 | 94.49 | 2 | 18 827 |
| 17.12.2024 | 93.55 | 93.55 | 92.75 | 92.75 | 2 | 18 630 |
| 16.12.2024 | 95.00 | 95.00 | 95.00 | 95.00 | 1 | 9 500 |
| 13.12.2024 | 93.75 | 93.75 | 93.75 | 93.75 | 1 | 9 375 |
Biznesradar bez reklam? Sprawdź BR Plus
