Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FKGHZ24
130.96+0.47(+0.36%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.11.2024 | 130.64 | 132.00 | 129.20 | 130.96 | 319 | 4 166 453 |
| 20.11.2024 | 128.32 | 130.61 | 128.11 | 130.49 | 739 | 9 567 296 |
| 19.11.2024 | 133.00 | 133.00 | 125.71 | 127.35 | 625 | 8 019 299 |
| 18.11.2024 | 131.65 | 131.69 | 128.26 | 131.05 | 508 | 6 594 503 |
| 15.11.2024 | 131.80 | 133.15 | 130.12 | 131.00 | 761 | 10 036 023 |
| 14.11.2024 | 134.00 | 134.55 | 127.92 | 131.89 | 1 502 | 19 586 200 |
| 13.11.2024 | 133.00 | 135.49 | 132.46 | 134.85 | 857 | 11 487 908 |
| 12.11.2024 | 144.02 | 144.02 | 134.22 | 134.49 | 2 443 | 33 567 904 |
| 08.11.2024 | 151.25 | 151.90 | 147.20 | 147.62 | 732 | 10 902 520 |
| 07.11.2024 | 147.96 | 152.50 | 147.84 | 152.20 | 659 | 9 898 143 |
| 06.11.2024 | 150.26 | 152.79 | 146.50 | 146.62 | 1 029 | 15 405 039 |
| 05.11.2024 | 154.45 | 154.72 | 149.33 | 151.18 | 586 | 8 893 884 |
| 04.11.2024 | 152.66 | 153.90 | 151.80 | 153.20 | 613 | 9 376 127 |
| 31.10.2024 | 152.46 | 154.03 | 150.40 | 150.40 | 600 | 9 118 376 |
| 30.10.2024 | 155.71 | 157.41 | 151.60 | 153.40 | 641 | 9 864 251 |
| 29.10.2024 | 156.06 | 158.55 | 154.59 | 155.62 | 708 | 11 098 766 |
| 28.10.2024 | 157.00 | 157.27 | 154.43 | 156.06 | 344 | 5 357 676 |
| 25.10.2024 | 155.54 | 158.30 | 154.60 | 156.50 | 477 | 7 455 412 |
| 24.10.2024 | 157.59 | 158.77 | 155.57 | 155.74 | 548 | 8 619 718 |
| 23.10.2024 | 160.50 | 160.81 | 155.00 | 156.02 | 1 212 | 18 998 884 |
| 22.10.2024 | 160.66 | 163.25 | 159.51 | 161.53 | 547 | 8 828 481 |
| 21.10.2024 | 160.88 | 163.80 | 160.40 | 160.40 | 785 | 12 738 397 |
| 18.10.2024 | 158.10 | 159.87 | 157.97 | 158.67 | 419 | 6 658 699 |
| 17.10.2024 | 158.20 | 158.62 | 155.10 | 155.92 | 564 | 8 863 396 |
| 16.10.2024 | 155.00 | 160.61 | 154.80 | 159.80 | 620 | 9 845 870 |
| 15.10.2024 | 157.30 | 157.30 | 153.55 | 155.38 | 596 | 9 258 085 |
| 14.10.2024 | 160.10 | 160.32 | 157.52 | 158.51 | 462 | 7 342 068 |
| 11.10.2024 | 156.60 | 160.49 | 156.60 | 160.10 | 410 | 6 519 685 |
| 10.10.2024 | 158.58 | 158.60 | 155.01 | 156.92 | 401 | 6 285 987 |
| 09.10.2024 | 157.61 | 158.40 | 155.80 | 157.10 | 549 | 8 630 824 |
| 08.10.2024 | 158.12 | 159.15 | 156.40 | 157.49 | 955 | 15 055 557 |
| 07.10.2024 | 161.94 | 162.99 | 160.48 | 162.60 | 311 | 5 042 313 |
| 04.10.2024 | 160.32 | 162.60 | 159.90 | 162.00 | 365 | 5 901 112 |
| 03.10.2024 | 164.66 | 164.80 | 160.33 | 160.33 | 761 | 12 307 692 |
| 02.10.2024 | 163.40 | 165.10 | 162.61 | 164.85 | 452 | 7 408 871 |
| 01.10.2024 | 162.49 | 165.00 | 158.52 | 163.37 | 887 | 14 363 483 |
| 30.09.2024 | 167.16 | 168.50 | 160.60 | 161.73 | 756 | 12 370 705 |
| 27.09.2024 | 164.99 | 166.49 | 162.69 | 165.92 | 683 | 11 227 543 |
| 26.09.2024 | 161.50 | 166.89 | 159.87 | 165.16 | 934 | 15 319 807 |
| 25.09.2024 | 159.16 | 159.59 | 157.20 | 158.46 | 507 | 8 037 047 |
| 24.09.2024 | 154.48 | 161.00 | 153.70 | 159.40 | 1 340 | 21 283 600 |
| 23.09.2024 | 149.50 | 151.77 | 147.64 | 151.77 | 729 | 10 871 500 |
| 20.09.2024 | 149.80 | 150.45 | 147.60 | 149.19 | 727 | 10 830 634 |
| 19.09.2024 | 145.00 | 150.20 | 145.00 | 149.00 | 568 | 8 443 540 |
| 18.09.2024 | 142.06 | 143.55 | 141.61 | 142.79 | 108 | 1 541 792 |
| 17.09.2024 | 140.99 | 143.96 | 140.11 | 143.20 | 147 | 2 094 929 |
| 16.09.2024 | 139.00 | 141.00 | 138.01 | 140.56 | 82 | 1 145 681 |
| 13.09.2024 | 138.00 | 139.95 | 137.00 | 139.95 | 59 | 816 825 |
| 12.09.2024 | 137.40 | 138.00 | 136.60 | 137.50 | 27 | 370 630 |
| 11.09.2024 | 135.66 | 136.10 | 133.71 | 133.71 | 49 | 662 826 |
Biznesradar bez reklam? Sprawdź BR Plus
