Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FKGHH25
125.55-0.80(-0.63%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 05.12.2024 | 133.57 | 133.57 | 132.71 | 132.71 | 2 | 26 628 |
| 04.12.2024 | 132.57 | 132.57 | 132.57 | 132.57 | 1 | 13 257 |
| 03.12.2024 | 133.30 | 133.30 | 132.50 | 132.50 | 9 | 119 785 |
| 02.12.2024 | 129.66 | 131.75 | 129.50 | 131.43 | 6 | 78 554 |
| 29.11.2024 | 129.38 | 129.38 | 129.38 | 129.38 | 1 | 12 938 |
| 28.11.2024 | 130.33 | 130.33 | 129.00 | 130.00 | 10 | 129 761 |
| 27.11.2024 | 130.77 | 130.77 | 130.00 | 130.50 | 5 | 65 127 |
| 25.11.2024 | 133.50 | 133.50 | 133.50 | 133.50 | 5 | 66 750 |
| 22.11.2024 | 131.25 | 132.20 | 131.25 | 132.20 | 6 | 79 187 |
| 19.11.2024 | 132.27 | 132.27 | 129.00 | 130.15 | 16 | 207 912 |
| 18.11.2024 | 131.85 | 131.85 | 131.00 | 131.50 | 6 | 78 835 |
| 15.11.2024 | 134.82 | 134.82 | 134.82 | 134.82 | 1 | 13 482 |
| 14.11.2024 | 132.21 | 132.66 | 129.95 | 132.66 | 6 | 78 787 |
| 13.11.2024 | 134.56 | 137.40 | 134.50 | 135.92 | 7 | 94 860 |
| 12.11.2024 | 141.00 | 141.99 | 136.48 | 136.48 | 28 | 394 164 |
| 08.11.2024 | 150.05 | 150.05 | 150.05 | 150.05 | 1 | 15 005 |
| 06.11.2024 | 149.57 | 151.47 | 149.57 | 151.47 | 6 | 90 231 |
| 05.11.2024 | 154.77 | 154.77 | 154.77 | 154.77 | 1 | 15 477 |
| 04.11.2024 | 154.77 | 154.77 | 154.77 | 154.77 | 1 | 15 477 |
| 31.10.2024 | 152.46 | 153.27 | 152.46 | 153.27 | 10 | 152 922 |
| 30.10.2024 | 157.28 | 157.28 | 155.62 | 155.62 | 3 | 46 862 |
| 29.10.2024 | 158.76 | 161.98 | 158.68 | 158.68 | 6 | 96 039 |
| 28.10.2024 | 157.09 | 157.09 | 156.60 | 156.60 | 3 | 47 038 |
Biznesradar bez reklam? Sprawdź BR Plus
