Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne FDNPM25
519.63+1.79(+0.35%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.06.2025 | 528.00 | 528.00 | 511.44 | 517.84 | 123 | 6 344 539 |
| 05.06.2025 | 541.55 | 549.50 | 522.00 | 525.00 | 96 | 5 106 037 |
| 04.06.2025 | 541.00 | 544.56 | 538.00 | 539.50 | 36 | 1 947 968 |
| 03.06.2025 | 540.55 | 545.00 | 532.50 | 543.39 | 95 | 5 118 923 |
| 02.06.2025 | 540.96 | 546.50 | 538.59 | 545.56 | 52 | 2 817 481 |
| 30.05.2025 | 545.55 | 549.00 | 535.51 | 549.00 | 47 | 2 536 906 |
| 29.05.2025 | 557.80 | 557.80 | 544.10 | 548.60 | 60 | 3 310 379 |
| 28.05.2025 | 554.80 | 557.00 | 551.50 | 552.21 | 30 | 1 662 040 |
| 27.05.2025 | 543.92 | 553.00 | 540.51 | 552.98 | 52 | 2 836 627 |
| 26.05.2025 | 528.00 | 546.00 | 527.01 | 546.00 | 99 | 5 338 492 |
| 23.05.2025 | 527.70 | 532.20 | 516.52 | 527.20 | 50 | 2 622 735 |
| 22.05.2025 | 527.50 | 527.82 | 522.00 | 527.50 | 31 | 1 626 918 |
| 21.05.2025 | 532.00 | 532.00 | 525.44 | 529.32 | 39 | 2 061 972 |
| 20.05.2025 | 534.15 | 537.00 | 530.50 | 537.00 | 18 | 960 611 |
| 19.05.2025 | 518.01 | 535.00 | 518.00 | 534.00 | 132 | 6 963 126 |
| 16.05.2025 | 558.00 | 562.00 | 517.00 | 525.00 | 425 | 22 518 262 |
| 15.05.2025 | 551.17 | 556.22 | 548.00 | 556.00 | 46 | 2 545 543 |
| 14.05.2025 | 548.84 | 560.78 | 545.00 | 552.86 | 60 | 3 311 183 |
| 13.05.2025 | 552.15 | 552.63 | 546.20 | 549.25 | 66 | 3 619 553 |
| 12.05.2025 | 558.00 | 562.09 | 552.15 | 552.15 | 66 | 3 672 871 |
| 09.05.2025 | 561.00 | 561.00 | 550.60 | 552.52 | 111 | 6 158 340 |
| 08.05.2025 | 538.53 | 560.16 | 538.52 | 560.00 | 205 | 11 364 923 |
| 07.05.2025 | 537.00 | 545.04 | 537.00 | 538.50 | 83 | 4 496 403 |
| 06.05.2025 | 536.01 | 537.00 | 530.00 | 535.20 | 70 | 3 741 196 |
| 05.05.2025 | 534.44 | 539.00 | 530.50 | 538.00 | 36 | 1 923 303 |
| 02.05.2025 | 536.00 | 538.00 | 534.00 | 536.44 | 34 | 1 822 743 |
| 30.04.2025 | 535.00 | 543.09 | 527.50 | 532.84 | 79 | 4 211 411 |
| 29.04.2025 | 538.00 | 544.60 | 536.00 | 537.00 | 55 | 2 975 011 |
| 28.04.2025 | 530.32 | 543.00 | 530.32 | 535.33 | 84 | 4 519 309 |
| 25.04.2025 | 523.11 | 533.00 | 523.11 | 530.32 | 52 | 2 754 770 |
| 24.04.2025 | 518.02 | 523.70 | 513.00 | 520.82 | 28 | 1 448 864 |
| 23.04.2025 | 526.00 | 527.45 | 520.01 | 522.00 | 20 | 1 044 976 |
| 22.04.2025 | 512.00 | 528.00 | 512.00 | 522.20 | 83 | 4 332 127 |
| 17.04.2025 | 498.59 | 512.00 | 498.50 | 508.46 | 136 | 6 896 470 |
| 16.04.2025 | 491.00 | 496.10 | 487.90 | 493.34 | 48 | 2 370 733 |
| 15.04.2025 | 488.30 | 493.69 | 486.11 | 491.00 | 59 | 2 896 853 |
| 14.04.2025 | 476.00 | 489.00 | 476.00 | 487.00 | 94 | 4 560 005 |
| 11.04.2025 | 471.00 | 473.97 | 466.92 | 466.92 | 20 | 943 575 |
| 10.04.2025 | 470.00 | 477.00 | 464.00 | 473.00 | 70 | 3 295 124 |
| 09.04.2025 | 452.89 | 460.09 | 445.01 | 452.00 | 55 | 2 492 866 |
| 08.04.2025 | 441.00 | 452.99 | 435.00 | 452.99 | 22 | 974 581 |
| 07.04.2025 | 443.99 | 448.16 | 424.00 | 439.00 | 147 | 6 411 361 |
| 04.04.2025 | 456.00 | 472.50 | 445.00 | 453.96 | 117 | 5 410 525 |
| 03.04.2025 | 459.94 | 459.94 | 447.00 | 456.00 | 45 | 2 041 508 |
| 02.04.2025 | 455.00 | 464.00 | 455.00 | 463.00 | 17 | 785 579 |
| 01.04.2025 | 457.00 | 462.10 | 455.46 | 455.46 | 20 | 919 527 |
| 31.03.2025 | 454.00 | 460.00 | 450.00 | 451.00 | 25 | 1 131 229 |
| 28.03.2025 | 457.75 | 464.68 | 457.00 | 457.20 | 26 | 1 199 196 |
| 27.03.2025 | 444.00 | 460.55 | 444.00 | 458.28 | 45 | 2 041 244 |
| 26.03.2025 | 455.61 | 455.61 | 444.80 | 444.80 | 63 | 2 832 570 |
Biznesradar bez reklam? Sprawdź BR Plus
