Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FDNPH25
484.81+1.01(+0.21%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 486.50 | 487.50 | 484.06 | 484.81 | 40 | 1 942 269 |
| 20.02.2025 | 484.00 | 486.91 | 479.50 | 483.80 | 73 | 3 521 294 |
| 19.02.2025 | 489.75 | 496.00 | 482.40 | 486.82 | 102 | 4 987 656 |
| 18.02.2025 | 480.29 | 496.56 | 477.02 | 491.83 | 125 | 6 056 865 |
| 17.02.2025 | 474.65 | 477.98 | 473.38 | 477.00 | 12 | 570 394 |
| 14.02.2025 | 475.26 | 482.82 | 472.50 | 472.96 | 51 | 2 433 052 |
| 13.02.2025 | 468.00 | 472.50 | 466.80 | 472.30 | 29 | 1 362 090 |
| 12.02.2025 | 468.00 | 471.75 | 465.25 | 469.00 | 56 | 2 626 966 |
| 11.02.2025 | 460.30 | 466.28 | 460.30 | 465.50 | 21 | 975 611 |
| 10.02.2025 | 460.00 | 463.50 | 457.22 | 460.00 | 19 | 875 984 |
| 07.02.2025 | 457.50 | 460.80 | 457.40 | 460.60 | 22 | 1 010 375 |
| 06.02.2025 | 459.99 | 461.48 | 454.60 | 454.60 | 36 | 1 649 704 |
| 05.02.2025 | 451.40 | 458.40 | 451.00 | 456.99 | 69 | 3 143 962 |
| 04.02.2025 | 451.00 | 454.86 | 446.30 | 453.30 | 36 | 1 629 366 |
| 03.02.2025 | 445.01 | 450.00 | 437.11 | 449.88 | 66 | 2 947 635 |
| 31.01.2025 | 448.00 | 455.00 | 448.00 | 452.10 | 78 | 3 522 469 |
| 30.01.2025 | 458.01 | 459.80 | 442.50 | 446.23 | 143 | 6 413 118 |
| 29.01.2025 | 469.90 | 470.10 | 460.00 | 462.00 | 51 | 2 367 503 |
| 28.01.2025 | 457.70 | 469.88 | 457.70 | 468.86 | 103 | 4 797 456 |
| 27.01.2025 | 448.00 | 456.06 | 444.02 | 456.06 | 46 | 2 075 647 |
| 24.01.2025 | 450.00 | 450.90 | 445.00 | 450.00 | 15 | 671 950 |
| 23.01.2025 | 456.00 | 456.00 | 447.12 | 451.50 | 33 | 1 489 732 |
| 22.01.2025 | 442.00 | 452.00 | 441.99 | 451.47 | 69 | 3 082 674 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
