Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FBDXM25
573.00+20.81(+3.77%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.06.2025 | 550.00 | 554.71 | 544.96 | 552.19 | 70 | 385 911 |
| 05.06.2025 | 581.00 | 581.00 | 558.10 | 558.49 | 28 | 159 911 |
| 04.06.2025 | 560.00 | 585.55 | 544.29 | 579.00 | 58 | 326 069 |
| 03.06.2025 | 575.60 | 575.60 | 565.00 | 565.00 | 8 | 45 591 |
| 02.06.2025 | 585.00 | 585.00 | 565.00 | 569.27 | 47 | 271 352 |
| 30.05.2025 | 612.32 | 612.32 | 596.00 | 601.61 | 27 | 162 574 |
| 29.05.2025 | 635.90 | 635.90 | 603.42 | 603.42 | 71 | 438 204 |
| 28.05.2025 | 643.00 | 654.00 | 634.74 | 635.89 | 96 | 617 263 |
| 27.05.2025 | 640.00 | 645.00 | 638.00 | 644.50 | 57 | 364 916 |
| 26.05.2025 | 630.50 | 638.50 | 630.50 | 638.50 | 28 | 178 051 |
| 23.05.2025 | 630.00 | 636.00 | 602.55 | 615.60 | 101 | 629 927 |
| 22.05.2025 | 622.00 | 627.98 | 622.00 | 627.70 | 24 | 150 269 |
| 21.05.2025 | 618.99 | 628.00 | 614.52 | 624.00 | 51 | 317 746 |
| 20.05.2025 | 610.00 | 623.00 | 610.00 | 613.30 | 9 | 55 347 |
| 19.05.2025 | 602.00 | 602.00 | 594.40 | 601.00 | 6 | 35 914 |
| 16.05.2025 | 612.00 | 612.00 | 602.50 | 603.15 | 3 | 18 177 |
| 15.05.2025 | 603.00 | 603.00 | 603.00 | 603.00 | 1 | 6 030 |
| 14.05.2025 | 634.00 | 634.00 | 606.00 | 609.48 | 23 | 141 074 |
| 13.05.2025 | 605.00 | 612.79 | 605.00 | 612.79 | 14 | 84 868 |
| 12.05.2025 | 622.00 | 626.10 | 610.00 | 610.00 | 27 | 167 541 |
| 09.05.2025 | 602.00 | 616.00 | 602.00 | 612.81 | 20 | 121 969 |
| 08.05.2025 | 610.00 | 610.00 | 598.00 | 598.00 | 38 | 228 883 |
| 07.05.2025 | 620.00 | 622.00 | 618.34 | 618.34 | 9 | 55 764 |
| 06.05.2025 | 618.00 | 621.00 | 606.00 | 621.00 | 50 | 306 714 |
| 05.05.2025 | 640.00 | 640.00 | 621.95 | 621.95 | 7 | 43 935 |
| 02.05.2025 | 620.00 | 645.36 | 620.00 | 645.36 | 57 | 361 761 |
| 30.04.2025 | 611.60 | 618.50 | 611.00 | 611.00 | 6 | 36 866 |
| 29.04.2025 | 633.00 | 638.00 | 619.00 | 624.87 | 29 | 181 453 |
| 28.04.2025 | 613.50 | 628.00 | 613.50 | 628.00 | 23 | 143 445 |
| 25.04.2025 | 610.00 | 610.00 | 610.00 | 610.00 | 1 | 6 100 |
| 24.04.2025 | 618.00 | 618.00 | 605.00 | 605.00 | 6 | 36 790 |
| 23.04.2025 | 605.00 | 611.00 | 597.32 | 611.00 | 31 | 186 443 |
| 22.04.2025 | 616.00 | 617.00 | 606.40 | 617.00 | 27 | 165 192 |
| 17.04.2025 | 609.00 | 615.08 | 604.00 | 615.08 | 12 | 72 924 |
| 16.04.2025 | 615.00 | 620.00 | 614.00 | 614.00 | 9 | 55 486 |
| 15.04.2025 | 614.00 | 626.00 | 614.00 | 616.67 | 52 | 322 219 |
| 14.04.2025 | 588.00 | 617.00 | 588.00 | 612.81 | 57 | 348 930 |
| 11.04.2025 | 560.00 | 570.40 | 554.00 | 567.00 | 31 | 175 122 |
| 10.04.2025 | 555.00 | 560.00 | 550.00 | 554.80 | 23 | 127 755 |
| 09.04.2025 | 530.00 | 546.57 | 527.00 | 546.57 | 7 | 37 251 |
| 08.04.2025 | 527.05 | 544.00 | 527.05 | 543.00 | 23 | 123 528 |
| 07.04.2025 | 490.00 | 527.05 | 465.00 | 527.05 | 158 | 786 318 |
| 04.04.2025 | 515.01 | 547.00 | 510.00 | 526.00 | 92 | 490 122 |
| 03.04.2025 | 526.99 | 539.99 | 520.00 | 525.00 | 23 | 121 209 |
| 02.04.2025 | 540.00 | 552.33 | 526.00 | 552.33 | 42 | 225 156 |
| 01.04.2025 | 564.59 | 566.69 | 544.00 | 545.50 | 25 | 138 931 |
| 31.03.2025 | 565.00 | 565.00 | 545.02 | 558.00 | 109 | 601 361 |
| 28.03.2025 | 588.00 | 588.00 | 575.00 | 580.50 | 15 | 86 879 |
| 27.03.2025 | 598.50 | 598.50 | 580.00 | 592.00 | 80 | 470 167 |
| 26.03.2025 | 624.00 | 624.00 | 601.00 | 608.00 | 46 | 279 520 |
Biznesradar bez reklam? Sprawdź BR Plus
