Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FBDXH25
562.00+6.93(+1.25%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 557.15 | 565.00 | 554.71 | 562.00 | 40 | 224 178 |
| 20.02.2025 | 558.10 | 559.00 | 549.50 | 555.07 | 15 | 83 183 |
| 19.02.2025 | 580.00 | 591.00 | 557.00 | 558.00 | 115 | 655 649 |
| 18.02.2025 | 568.50 | 577.79 | 568.50 | 575.90 | 62 | 355 472 |
| 17.02.2025 | 557.50 | 566.50 | 556.90 | 561.05 | 44 | 246 952 |
| 14.02.2025 | 551.70 | 560.00 | 546.00 | 551.29 | 36 | 199 204 |
| 13.02.2025 | 543.00 | 555.00 | 540.90 | 551.00 | 140 | 768 256 |
| 12.02.2025 | 527.00 | 539.70 | 519.80 | 532.00 | 185 | 978 538 |
| 11.02.2025 | 533.00 | 537.20 | 533.00 | 534.00 | 44 | 235 415 |
| 10.02.2025 | 534.45 | 534.58 | 518.10 | 528.00 | 82 | 432 352 |
| 07.02.2025 | 504.00 | 534.00 | 504.00 | 528.00 | 75 | 390 711 |
| 06.02.2025 | 474.00 | 499.00 | 474.00 | 498.00 | 51 | 250 873 |
| 05.02.2025 | 481.80 | 481.80 | 469.02 | 469.02 | 11 | 52 213 |
| 04.02.2025 | 477.00 | 484.55 | 477.00 | 484.55 | 65 | 311 607 |
| 03.02.2025 | 472.40 | 475.00 | 470.60 | 475.00 | 16 | 75 796 |
| 31.01.2025 | 496.60 | 496.60 | 477.00 | 479.50 | 24 | 115 914 |
| 30.01.2025 | 491.99 | 496.79 | 484.90 | 485.00 | 24 | 117 614 |
| 29.01.2025 | 493.00 | 493.00 | 488.00 | 489.00 | 15 | 73 637 |
| 28.01.2025 | 499.00 | 501.00 | 490.00 | 490.00 | 11 | 54 442 |
| 27.01.2025 | 490.00 | 500.00 | 484.00 | 498.09 | 43 | 212 344 |
| 24.01.2025 | 490.00 | 505.00 | 490.00 | 500.00 | 33 | 164 736 |
| 23.01.2025 | 482.00 | 490.01 | 477.80 | 484.00 | 36 | 175 524 |
| 22.01.2025 | 469.00 | 479.79 | 469.00 | 471.00 | 7 | 33 125 |
| 20.01.2025 | 460.00 | 481.00 | 445.00 | 481.00 | 13 | 60 306 |
| 17.01.2025 | 474.00 | 480.79 | 468.00 | 468.00 | 37 | 174 845 |
| 16.01.2025 | 461.00 | 462.00 | 460.00 | 462.00 | 9 | 41 471 |
| 15.01.2025 | 468.36 | 468.37 | 468.16 | 468.16 | 11 | 51 519 |
| 14.01.2025 | 476.79 | 477.00 | 476.79 | 477.00 | 10 | 47 682 |
| 13.01.2025 | 460.00 | 467.60 | 460.00 | 467.60 | 5 | 23 156 |
| 10.01.2025 | 467.50 | 467.50 | 462.00 | 462.00 | 14 | 64 927 |
| 09.01.2025 | 468.75 | 468.75 | 468.75 | 468.75 | 1 | 4 688 |
| 08.01.2025 | 475.00 | 479.80 | 468.91 | 468.91 | 24 | 113 243 |
| 07.01.2025 | 482.90 | 488.22 | 478.00 | 478.00 | 16 | 77 277 |
| 03.01.2025 | 485.00 | 485.00 | 480.10 | 480.57 | 23 | 110 730 |
| 02.01.2025 | 480.00 | 490.10 | 480.00 | 480.02 | 18 | 86 792 |
| 30.12.2024 | 472.00 | 482.62 | 472.00 | 475.00 | 20 | 95 683 |
| 27.12.2024 | 480.00 | 480.00 | 471.70 | 471.70 | 12 | 57 304 |
| 23.12.2024 | 480.44 | 490.00 | 480.00 | 485.00 | 21 | 101 616 |
| 20.12.2024 | 465.40 | 470.60 | 463.00 | 470.60 | 35 | 162 430 |
| 19.12.2024 | 469.00 | 471.00 | 463.02 | 463.02 | 44 | 205 015 |
| 18.12.2024 | 459.00 | 466.99 | 459.00 | 466.99 | 13 | 60 170 |
| 27.11.2024 | 480.00 | 480.00 | 480.00 | 480.00 | 1 | 4 800 |
| 14.11.2024 | 500.00 | 500.00 | 500.00 | 500.00 | 1 | 5 000 |
| 13.11.2024 | 496.50 | 496.50 | 496.50 | 496.50 | 2 | 9 930 |
| 08.10.2024 | 588.92 | 588.92 | 588.92 | 588.92 | 1 | 5 889 |
| 30.09.2024 | 615.00 | 615.00 | 615.00 | 615.00 | 2 | 12 300 |
| 16.09.2024 | 600.00 | 600.00 | 600.00 | 600.00 | 1 | 6 000 |
| 03.09.2024 | 614.73 | 614.73 | 614.73 | 614.73 | 1 | 6 147 |
| 17.07.2024 | 666.00 | 666.00 | 662.54 | 662.54 | 9 | 59 663 |
| 10.07.2024 | 707.86 | 707.86 | 707.86 | 707.86 | 1 | 7 079 |
Biznesradar bez reklam? Sprawdź BR Plus
