Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FKGHH25
139.00-1.00(-0.71%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 139.10 | 140.90 | 138.62 | 139.00 | 478 | 6 680 332 |
| 20.02.2025 | 138.32 | 141.25 | 138.00 | 140.00 | 719 | 10 078 545 |
| 19.02.2025 | 140.03 | 141.49 | 136.26 | 138.01 | 843 | 11 697 515 |
| 18.02.2025 | 141.00 | 141.55 | 139.77 | 140.29 | 429 | 6 031 949 |
| 17.02.2025 | 137.40 | 139.95 | 136.44 | 139.90 | 455 | 6 307 715 |
| 14.02.2025 | 139.60 | 142.20 | 137.11 | 137.37 | 1 104 | 15 444 232 |
| 13.02.2025 | 139.00 | 139.70 | 135.83 | 137.24 | 778 | 10 704 694 |
| 12.02.2025 | 137.20 | 139.09 | 132.90 | 135.83 | 1 118 | 15 135 409 |
| 11.02.2025 | 140.13 | 140.69 | 136.45 | 137.74 | 812 | 11 240 262 |
| 10.02.2025 | 133.31 | 145.29 | 132.35 | 141.00 | 1 713 | 23 937 690 |
| 07.02.2025 | 131.99 | 133.90 | 129.31 | 133.30 | 1 162 | 15 248 449 |
| 06.02.2025 | 127.35 | 130.01 | 127.05 | 129.70 | 1 350 | 17 414 072 |
| 05.02.2025 | 126.27 | 127.00 | 123.60 | 124.41 | 656 | 8 254 632 |
| 04.02.2025 | 125.38 | 125.95 | 124.10 | 125.39 | 521 | 6 511 600 |
| 03.02.2025 | 122.32 | 124.90 | 121.20 | 124.35 | 578 | 7 138 315 |
| 31.01.2025 | 129.00 | 129.42 | 126.52 | 127.01 | 405 | 5 172 818 |
| 30.01.2025 | 125.48 | 128.88 | 125.25 | 128.60 | 763 | 9 718 779 |
| 29.01.2025 | 122.02 | 125.90 | 121.44 | 125.50 | 757 | 9 393 356 |
| 28.01.2025 | 124.76 | 124.99 | 122.68 | 122.80 | 481 | 5 964 684 |
| 27.01.2025 | 125.90 | 126.00 | 124.00 | 124.39 | 540 | 6 735 826 |
| 24.01.2025 | 125.78 | 129.10 | 125.50 | 128.49 | 732 | 9 355 687 |
| 23.01.2025 | 123.40 | 124.13 | 122.50 | 124.09 | 328 | 4 046 103 |
| 22.01.2025 | 125.75 | 126.40 | 124.04 | 124.50 | 414 | 5 190 293 |
| 21.01.2025 | 127.66 | 127.66 | 125.20 | 126.35 | 311 | 3 922 176 |
| 20.01.2025 | 127.60 | 128.50 | 126.40 | 127.95 | 300 | 3 822 203 |
| 17.01.2025 | 125.99 | 127.70 | 125.62 | 127.40 | 555 | 7 036 783 |
| 16.01.2025 | 126.40 | 126.60 | 124.72 | 125.99 | 318 | 4 001 497 |
| 15.01.2025 | 122.50 | 124.79 | 121.94 | 124.67 | 338 | 4 179 022 |
| 14.01.2025 | 123.70 | 124.77 | 121.80 | 122.13 | 289 | 3 558 687 |
| 13.01.2025 | 123.00 | 123.85 | 121.50 | 122.80 | 326 | 3 992 450 |
| 10.01.2025 | 124.37 | 125.35 | 122.49 | 123.30 | 486 | 6 024 540 |
| 09.01.2025 | 122.00 | 124.75 | 121.40 | 123.79 | 567 | 7 006 528 |
| 08.01.2025 | 120.22 | 121.50 | 118.70 | 121.50 | 449 | 5 397 251 |
| 07.01.2025 | 120.83 | 122.19 | 120.10 | 120.58 | 604 | 7 322 905 |
| 03.01.2025 | 117.31 | 119.60 | 117.31 | 118.61 | 398 | 4 717 194 |
| 02.01.2025 | 119.00 | 119.70 | 118.10 | 119.00 | 301 | 3 577 152 |
| 30.12.2024 | 119.03 | 120.50 | 117.30 | 120.50 | 318 | 3 770 341 |
| 27.12.2024 | 119.56 | 119.60 | 118.43 | 119.07 | 168 | 2 000 514 |
| 23.12.2024 | 120.01 | 120.85 | 118.92 | 119.41 | 382 | 4 579 845 |
| 20.12.2024 | 118.72 | 119.50 | 117.01 | 119.15 | 570 | 6 731 951 |
| 19.12.2024 | 121.50 | 121.50 | 118.65 | 118.72 | 282 | 3 392 397 |
| 18.12.2024 | 123.85 | 125.01 | 122.50 | 123.01 | 177 | 2 193 894 |
| 17.12.2024 | 126.40 | 126.53 | 123.23 | 124.45 | 120 | 1 500 970 |
| 16.12.2024 | 129.01 | 129.20 | 126.55 | 127.67 | 97 | 1 238 202 |
| 13.12.2024 | 129.30 | 130.55 | 128.80 | 129.01 | 27 | 349 819 |
| 12.12.2024 | 135.00 | 135.00 | 130.00 | 130.00 | 87 | 1 142 332 |
| 11.12.2024 | 132.01 | 133.00 | 131.20 | 132.80 | 31 | 408 559 |
| 10.12.2024 | 134.94 | 134.94 | 132.70 | 133.10 | 40 | 533 511 |
| 09.12.2024 | 133.50 | 136.70 | 133.50 | 135.64 | 39 | 529 708 |
| 06.12.2024 | 134.00 | 134.00 | 131.50 | 131.50 | 11 | 145 735 |
Biznesradar bez reklam? Sprawdź BR Plus
