Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FDNPH25
439.18-2.32(-0.53%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.01.2025 | 438.00 | 439.58 | 436.20 | 439.18 | 13 | 569 021 |
| 20.01.2025 | 436.00 | 441.98 | 435.20 | 441.50 | 14 | 615 822 |
| 17.01.2025 | 434.10 | 441.80 | 434.00 | 439.50 | 34 | 1 493 073 |
| 16.01.2025 | 434.00 | 438.00 | 432.20 | 436.36 | 31 | 1 350 527 |
| 15.01.2025 | 410.12 | 442.50 | 410.12 | 434.00 | 226 | 9 755 001 |
| 14.01.2025 | 400.01 | 412.73 | 394.88 | 410.12 | 81 | 3 295 554 |
| 13.01.2025 | 407.00 | 407.60 | 401.00 | 401.00 | 40 | 1 615 596 |
| 10.01.2025 | 401.10 | 408.06 | 401.10 | 406.22 | 18 | 730 943 |
| 09.01.2025 | 391.00 | 404.70 | 391.00 | 404.00 | 26 | 1 040 277 |
| 08.01.2025 | 402.40 | 402.40 | 391.90 | 391.90 | 35 | 1 382 016 |
| 07.01.2025 | 408.00 | 408.55 | 399.96 | 399.96 | 16 | 648 439 |
| 03.01.2025 | 401.49 | 408.05 | 401.49 | 401.62 | 14 | 566 952 |
| 02.01.2025 | 398.66 | 403.00 | 396.00 | 400.92 | 24 | 959 197 |
| 30.12.2024 | 395.00 | 395.00 | 395.00 | 395.00 | 1 | 39 500 |
| 27.12.2024 | 391.00 | 399.00 | 390.28 | 395.54 | 16 | 631 592 |
| 23.12.2024 | 397.01 | 402.00 | 395.01 | 395.50 | 21 | 833 873 |
| 20.12.2024 | 400.40 | 400.40 | 392.72 | 397.01 | 16 | 633 233 |
| 19.12.2024 | 401.76 | 405.98 | 400.00 | 403.70 | 19 | 765 709 |
| 18.12.2024 | 404.00 | 410.99 | 401.76 | 401.76 | 10 | 403 637 |
| 17.12.2024 | 402.79 | 406.00 | 402.79 | 406.00 | 5 | 202 378 |
| 16.12.2024 | 404.03 | 405.99 | 404.03 | 405.99 | 5 | 202 322 |
| 13.12.2024 | 404.00 | 414.80 | 404.00 | 414.80 | 2 | 81 880 |
| 12.12.2024 | 413.01 | 413.01 | 407.06 | 407.06 | 2 | 82 007 |
| 11.12.2024 | 415.00 | 415.00 | 412.00 | 413.74 | 5 | 206 774 |
| 10.12.2024 | 418.99 | 418.99 | 410.00 | 411.00 | 3 | 123 999 |
| 06.12.2024 | 415.00 | 415.00 | 415.00 | 415.00 | 1 | 41 500 |
| 05.12.2024 | 411.00 | 415.00 | 411.00 | 415.00 | 9 | 371 410 |
| 03.12.2024 | 403.00 | 403.00 | 400.00 | 400.00 | 2 | 80 300 |
| 20.11.2024 | 400.00 | 400.00 | 400.00 | 400.00 | 1 | 40 000 |
| 19.11.2024 | 393.00 | 393.00 | 393.00 | 393.00 | 1 | 39 300 |
| 18.11.2024 | 401.44 | 401.44 | 396.38 | 396.38 | 2 | 79 782 |
| 15.11.2024 | 392.40 | 392.40 | 392.40 | 392.40 | 1 | 39 240 |
| 14.11.2024 | 403.06 | 403.06 | 400.32 | 400.32 | 2 | 80 338 |
| 13.11.2024 | 397.60 | 397.60 | 397.60 | 397.60 | 1 | 39 760 |
| 12.11.2024 | 408.00 | 415.90 | 408.00 | 414.03 | 12 | 491 983 |
| 08.11.2024 | 376.02 | 399.00 | 376.02 | 398.99 | 19 | 738 275 |
| 31.10.2024 | 339.00 | 339.00 | 339.00 | 339.00 | 1 | 33 900 |
| 30.10.2024 | 334.51 | 334.51 | 330.72 | 330.72 | 3 | 99 785 |
| 09.10.2024 | 364.00 | 364.00 | 364.00 | 364.00 | 1 | 36 400 |
| 07.10.2024 | 364.05 | 364.05 | 364.05 | 364.05 | 1 | 36 405 |
| 30.09.2024 | 354.91 | 358.98 | 354.91 | 358.98 | 2 | 71 389 |
| 26.09.2024 | 363.16 | 365.34 | 363.16 | 363.24 | 4 | 145 706 |
| 25.09.2024 | 356.00 | 363.56 | 356.00 | 363.56 | 3 | 107 796 |
| 24.09.2024 | 338.01 | 345.00 | 338.01 | 345.00 | 2 | 68 301 |
| 23.09.2024 | 323.00 | 323.00 | 323.00 | 323.00 | 2 | 64 600 |
| 19.09.2024 | 332.20 | 332.20 | 332.20 | 332.20 | 1 | 33 220 |
| 17.09.2024 | 316.90 | 316.90 | 316.90 | 316.90 | 1 | 31 690 |
| 16.09.2024 | 309.80 | 311.00 | 309.80 | 311.00 | 2 | 62 080 |
| 11.09.2024 | 320.00 | 320.00 | 320.00 | 320.00 | 1 | 32 000 |
| 29.08.2024 | 330.00 | 330.00 | 330.00 | 330.00 | 1 | 33 000 |
Biznesradar bez reklam? Sprawdź BR Plus
