Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FKGHU24
147.04-0.58(-0.39%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 154.86 | 154.86 | 147.01 | 147.62 | 1 032 | 15 490 252 |
15.07.2024 | 157.39 | 157.55 | 153.98 | 155.21 | 666 | 10 365 808 |
12.07.2024 | 155.11 | 158.38 | 155.00 | 158.10 | 441 | 6 920 069 |
11.07.2024 | 155.88 | 158.13 | 154.35 | 156.48 | 641 | 10 024 745 |
10.07.2024 | 156.40 | 156.40 | 153.11 | 155.46 | 616 | 9 518 412 |
09.07.2024 | 156.00 | 156.90 | 154.93 | 156.50 | 330 | 5 150 033 |
08.07.2024 | 153.99 | 156.55 | 152.82 | 155.41 | 534 | 8 271 970 |
05.07.2024 | 155.00 | 157.96 | 154.00 | 154.79 | 939 | 14 651 733 |
04.07.2024 | 153.82 | 155.20 | 153.52 | 153.92 | 385 | 5 944 765 |
03.07.2024 | 150.98 | 154.60 | 150.80 | 153.81 | 740 | 11 339 316 |
02.07.2024 | 150.67 | 150.67 | 146.86 | 149.11 | 440 | 6 537 994 |
01.07.2024 | 152.65 | 153.58 | 150.12 | 150.12 | 460 | 6 977 413 |
28.06.2024 | 151.52 | 153.76 | 151.00 | 152.89 | 567 | 8 642 811 |
27.06.2024 | 151.11 | 152.01 | 149.82 | 150.29 | 581 | 8 749 962 |
26.06.2024 | 153.31 | 155.74 | 151.42 | 151.80 | 715 | 10 983 293 |
25.06.2024 | 152.60 | 154.44 | 151.05 | 152.50 | 732 | 11 175 647 |
24.06.2024 | 144.19 | 153.09 | 143.70 | 153.09 | 1 142 | 16 999 198 |
21.06.2024 | 145.59 | 145.98 | 143.30 | 143.98 | 508 | 7 346 048 |
20.06.2024 | 144.00 | 148.32 | 143.50 | 145.79 | 321 | 4 660 965 |
19.06.2024 | 143.28 | 144.98 | 142.80 | 142.90 | 265 | 3 820 211 |
18.06.2024 | 142.65 | 143.87 | 140.50 | 142.00 | 187 | 2 663 210 |
17.06.2024 | 141.99 | 142.15 | 140.00 | 142.01 | 106 | 1 499 485 |
14.06.2024 | 144.48 | 144.48 | 139.85 | 142.33 | 137 | 1 946 830 |
13.06.2024 | 145.40 | 146.40 | 144.00 | 144.00 | 51 | 738 638 |
12.06.2024 | 145.00 | 147.90 | 144.11 | 145.79 | 73 | 1 065 809 |
11.06.2024 | 145.14 | 145.14 | 141.63 | 143.19 | 39 | 558 043 |
10.06.2024 | 143.79 | 145.50 | 142.50 | 145.01 | 13 | 187 541 |
07.06.2024 | 146.87 | 147.00 | 143.84 | 144.36 | 45 | 654 052 |
06.06.2024 | 146.55 | 148.40 | 146.55 | 147.00 | 15 | 221 352 |
05.06.2024 | 150.05 | 150.05 | 144.10 | 145.10 | 34 | 497 657 |
04.06.2024 | 154.00 | 154.59 | 150.02 | 150.65 | 42 | 642 089 |
03.06.2024 | 155.99 | 156.01 | 154.99 | 155.50 | 11 | 171 002 |
31.05.2024 | 152.17 | 152.70 | 150.60 | 152.15 | 16 | 243 707 |
29.05.2024 | 157.53 | 157.53 | 155.20 | 155.20 | 31 | 485 717 |
28.05.2024 | 159.80 | 159.80 | 158.00 | 159.20 | 9 | 142 573 |
27.05.2024 | 159.51 | 160.41 | 158.64 | 160.37 | 13 | 207 956 |
24.05.2024 | 158.00 | 160.35 | 158.00 | 158.51 | 5 | 79 537 |
23.05.2024 | 162.00 | 162.00 | 154.33 | 158.50 | 54 | 851 097 |
22.05.2024 | 167.81 | 169.00 | 162.66 | 162.66 | 17 | 282 116 |
21.05.2024 | 171.50 | 172.48 | 171.50 | 171.80 | 6 | 103 247 |
20.05.2024 | 171.20 | 172.95 | 170.80 | 172.00 | 29 | 497 988 |
17.05.2024 | 158.25 | 165.90 | 158.25 | 165.90 | 7 | 114 262 |
16.05.2024 | 156.00 | 159.03 | 156.00 | 159.00 | 11 | 174 503 |
15.05.2024 | 159.90 | 160.95 | 156.00 | 156.00 | 4 | 63 610 |
14.05.2024 | 156.50 | 157.00 | 156.00 | 157.00 | 4 | 62 640 |
13.05.2024 | 153.89 | 154.19 | 153.89 | 153.90 | 9 | 138 538 |
10.05.2024 | 153.91 | 155.97 | 153.26 | 154.00 | 12 | 185 787 |
09.05.2024 | 148.71 | 151.99 | 148.41 | 151.10 | 16 | 240 224 |
08.05.2024 | 147.98 | 150.00 | 147.98 | 150.00 | 3 | 44 798 |
07.05.2024 | 146.89 | 146.89 | 146.50 | 146.50 | 2 | 29 339 |
Biznesradar bez reklam? Sprawdź BR Plus