Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FCCCH25
186.50-3.90(-2.05%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 190.11 | 190.55 | 186.50 | 186.50 | 102 | 1 918 823 |
| 19.12.2024 | 188.88 | 191.84 | 187.85 | 190.40 | 85 | 1 616 842 |
| 18.12.2024 | 187.70 | 193.99 | 187.70 | 189.90 | 119 | 2 277 120 |
| 17.12.2024 | 190.15 | 191.68 | 187.00 | 187.71 | 77 | 1 452 085 |
| 16.12.2024 | 192.01 | 194.10 | 190.00 | 192.39 | 63 | 1 215 982 |
| 13.12.2024 | 194.93 | 194.93 | 192.80 | 193.60 | 5 | 96 843 |
| 12.12.2024 | 193.54 | 195.00 | 191.10 | 193.99 | 8 | 154 513 |
| 11.12.2024 | 195.00 | 198.33 | 194.09 | 195.80 | 77 | 1 515 200 |
| 10.12.2024 | 194.60 | 195.10 | 191.00 | 194.60 | 19 | 368 256 |
| 09.12.2024 | 206.00 | 206.00 | 197.10 | 197.10 | 41 | 813 737 |
| 06.12.2024 | 210.10 | 210.10 | 208.20 | 208.50 | 5 | 104 700 |
| 05.12.2024 | 212.90 | 212.90 | 207.25 | 211.10 | 34 | 712 053 |
| 04.12.2024 | 219.60 | 219.60 | 215.74 | 219.05 | 20 | 437 796 |
| 03.12.2024 | 218.22 | 219.00 | 217.05 | 219.00 | 17 | 370 867 |
| 02.12.2024 | 210.00 | 217.50 | 210.00 | 217.50 | 50 | 1 070 302 |
| 29.11.2024 | 207.30 | 210.00 | 205.33 | 210.00 | 23 | 479 932 |
| 28.11.2024 | 211.86 | 213.26 | 206.74 | 206.74 | 51 | 1 081 286 |
| 27.11.2024 | 219.60 | 221.21 | 219.24 | 221.21 | 22 | 484 209 |
| 26.11.2024 | 217.24 | 218.87 | 216.83 | 218.87 | 12 | 260 984 |
| 25.11.2024 | 216.44 | 216.44 | 216.44 | 216.44 | 1 | 21 644 |
| 22.11.2024 | 212.00 | 216.98 | 212.00 | 216.98 | 2 | 42 898 |
| 21.11.2024 | 209.50 | 214.56 | 209.50 | 214.56 | 20 | 423 417 |
| 20.11.2024 | 207.64 | 207.99 | 202.19 | 206.02 | 12 | 247 963 |
| 19.11.2024 | 206.00 | 206.00 | 200.35 | 204.12 | 23 | 466 795 |
| 18.11.2024 | 205.49 | 208.18 | 205.49 | 208.18 | 2 | 41 367 |
| 15.11.2024 | 195.60 | 205.69 | 195.49 | 205.69 | 28 | 559 892 |
| 14.11.2024 | 178.50 | 196.80 | 178.50 | 196.80 | 19 | 362 999 |
| 13.11.2024 | 178.27 | 178.27 | 178.27 | 178.27 | 1 | 17 827 |
| 12.11.2024 | 182.83 | 182.83 | 182.83 | 182.83 | 1 | 18 283 |
| 07.11.2024 | 185.00 | 185.00 | 185.00 | 185.00 | 1 | 18 500 |
| 05.11.2024 | 179.55 | 180.78 | 179.55 | 180.78 | 2 | 36 033 |
| 04.11.2024 | 183.26 | 183.80 | 182.10 | 182.10 | 4 | 73 263 |
| 31.10.2024 | 177.58 | 178.92 | 177.58 | 178.87 | 3 | 53 537 |
| 30.10.2024 | 179.00 | 179.00 | 179.00 | 179.00 | 2 | 35 800 |
| 29.10.2024 | 177.70 | 182.97 | 177.70 | 182.97 | 10 | 181 001 |
| 23.10.2024 | 176.98 | 179.99 | 176.98 | 179.99 | 7 | 125 050 |
| 21.10.2024 | 181.22 | 181.22 | 181.22 | 181.22 | 1 | 18 122 |
| 18.10.2024 | 180.68 | 183.35 | 180.66 | 180.66 | 4 | 72 635 |
| 17.10.2024 | 182.70 | 182.70 | 178.27 | 178.27 | 2 | 36 097 |
| 14.10.2024 | 189.01 | 189.01 | 189.01 | 189.01 | 2 | 37 802 |
| 10.10.2024 | 187.00 | 187.00 | 183.39 | 183.39 | 2 | 37 039 |
| 08.10.2024 | 182.00 | 182.00 | 182.00 | 182.00 | 1 | 18 200 |
| 07.10.2024 | 179.16 | 185.69 | 179.16 | 180.59 | 6 | 109 201 |
| 03.10.2024 | 172.27 | 176.88 | 172.27 | 176.88 | 2 | 34 915 |
| 01.10.2024 | 174.10 | 178.67 | 174.10 | 175.10 | 6 | 105 719 |
| 30.09.2024 | 174.08 | 174.39 | 173.05 | 174.39 | 9 | 156 657 |
| 26.09.2024 | 180.60 | 187.02 | 178.13 | 178.13 | 8 | 146 092 |
| 25.09.2024 | 164.67 | 177.21 | 164.67 | 176.31 | 12 | 202 815 |
| 19.09.2024 | 160.49 | 160.49 | 160.28 | 160.28 | 2 | 32 077 |
| 17.09.2024 | 156.78 | 156.79 | 156.01 | 156.01 | 4 | 62 632 |
Biznesradar bez reklam? Sprawdź BR Plus
