Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FCDRH25
212.84-0.53(-0.25%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.01.2025 | 213.37 | 214.00 | 210.75 | 212.84 | 120 | 2 549 421 |
| 30.01.2025 | 208.70 | 213.37 | 207.25 | 213.37 | 186 | 3 917 499 |
| 29.01.2025 | 206.21 | 209.70 | 205.50 | 206.50 | 168 | 3 491 992 |
| 28.01.2025 | 207.46 | 208.60 | 203.44 | 205.50 | 129 | 2 649 806 |
| 27.01.2025 | 206.45 | 208.00 | 203.80 | 206.50 | 274 | 5 626 269 |
| 24.01.2025 | 210.20 | 214.89 | 206.68 | 209.84 | 345 | 7 273 851 |
| 23.01.2025 | 214.00 | 215.50 | 210.50 | 214.00 | 160 | 3 398 647 |
| 22.01.2025 | 223.90 | 224.70 | 211.60 | 213.00 | 613 | 13 354 011 |
| 21.01.2025 | 219.00 | 223.49 | 215.50 | 222.90 | 367 | 8 067 645 |
| 20.01.2025 | 220.50 | 222.50 | 217.50 | 217.58 | 363 | 7 984 554 |
| 17.01.2025 | 208.41 | 220.50 | 207.20 | 219.99 | 790 | 17 090 290 |
| 16.01.2025 | 197.01 | 209.79 | 196.50 | 208.21 | 633 | 12 898 766 |
| 15.01.2025 | 193.00 | 196.15 | 192.00 | 196.15 | 149 | 2 897 141 |
| 14.01.2025 | 192.10 | 194.89 | 191.33 | 193.50 | 73 | 1 410 966 |
| 13.01.2025 | 191.51 | 192.50 | 189.50 | 191.31 | 124 | 2 370 512 |
| 10.01.2025 | 193.43 | 194.00 | 189.66 | 194.00 | 194 | 3 732 096 |
| 09.01.2025 | 186.60 | 191.31 | 185.70 | 191.31 | 157 | 2 967 576 |
| 08.01.2025 | 194.99 | 195.00 | 185.66 | 186.60 | 364 | 6 898 014 |
| 07.01.2025 | 200.74 | 202.00 | 195.00 | 195.00 | 346 | 6 871 344 |
| 03.01.2025 | 197.00 | 201.00 | 196.50 | 198.31 | 166 | 3 302 438 |
| 02.01.2025 | 196.00 | 199.80 | 193.00 | 196.76 | 158 | 3 116 579 |
| 30.12.2024 | 193.49 | 196.50 | 192.01 | 194.04 | 168 | 3 269 244 |
| 27.12.2024 | 191.88 | 194.20 | 187.60 | 192.50 | 190 | 3 629 105 |
| 23.12.2024 | 190.00 | 192.65 | 189.00 | 190.60 | 281 | 5 365 723 |
| 20.12.2024 | 189.91 | 191.82 | 185.80 | 188.52 | 175 | 3 298 284 |
| 19.12.2024 | 191.00 | 194.48 | 190.02 | 190.02 | 113 | 2 166 448 |
| 18.12.2024 | 189.10 | 196.99 | 189.10 | 192.12 | 75 | 1 464 166 |
| 17.12.2024 | 191.00 | 194.95 | 189.15 | 191.20 | 64 | 1 227 189 |
| 16.12.2024 | 188.00 | 192.39 | 187.96 | 190.66 | 74 | 1 409 029 |
| 13.12.2024 | 194.61 | 203.50 | 181.20 | 185.15 | 290 | 5 492 910 |
| 12.12.2024 | 195.00 | 195.00 | 187.00 | 193.30 | 151 | 2 882 878 |
| 11.12.2024 | 195.50 | 198.24 | 195.20 | 197.50 | 21 | 413 236 |
| 10.12.2024 | 196.06 | 198.00 | 192.00 | 195.80 | 104 | 2 029 424 |
| 09.12.2024 | 202.88 | 204.00 | 196.50 | 196.50 | 41 | 816 854 |
| 06.12.2024 | 196.00 | 202.30 | 195.00 | 201.80 | 246 | 4 929 201 |
| 05.12.2024 | 184.00 | 194.50 | 184.00 | 194.50 | 52 | 992 765 |
| 04.12.2024 | 182.00 | 185.25 | 181.05 | 181.05 | 9 | 164 751 |
| 03.12.2024 | 176.00 | 180.00 | 176.00 | 180.00 | 12 | 214 034 |
| 02.12.2024 | 172.00 | 172.00 | 172.00 | 172.00 | 4 | 68 800 |
| 29.11.2024 | 170.00 | 170.00 | 169.20 | 169.20 | 4 | 67 760 |
| 28.11.2024 | 170.00 | 170.00 | 170.00 | 170.00 | 2 | 34 000 |
| 27.11.2024 | 173.33 | 173.33 | 162.00 | 166.00 | 30 | 502 373 |
| 26.11.2024 | 170.00 | 174.97 | 170.00 | 174.97 | 10 | 172 685 |
| 25.11.2024 | 166.00 | 168.00 | 166.00 | 168.00 | 3 | 50 200 |
| 21.11.2024 | 161.61 | 162.50 | 161.61 | 162.50 | 2 | 32 411 |
| 20.11.2024 | 158.55 | 159.76 | 158.55 | 159.76 | 2 | 31 831 |
| 19.11.2024 | 159.13 | 159.13 | 153.00 | 154.30 | 48 | 737 464 |
| 18.11.2024 | 162.66 | 162.66 | 159.70 | 159.70 | 2 | 32 236 |
| 14.11.2024 | 162.98 | 162.98 | 162.98 | 162.98 | 1 | 16 298 |
| 13.11.2024 | 160.60 | 160.60 | 160.60 | 160.60 | 1 | 16 060 |
Biznesradar bez reklam? Sprawdź BR Plus
