Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FKGHZ24
116.30-0.74(-0.63%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 117.04 | 117.59 | 114.76 | 116.30 | 738 | 8 554 961 |
| 19.12.2024 | 118.68 | 119.03 | 116.53 | 117.04 | 350 | 4 131 182 |
| 18.12.2024 | 121.20 | 122.53 | 120.60 | 120.80 | 465 | 5 648 490 |
| 17.12.2024 | 124.10 | 124.30 | 121.19 | 121.80 | 399 | 4 872 702 |
| 16.12.2024 | 126.55 | 127.35 | 124.12 | 125.21 | 360 | 4 522 227 |
| 13.12.2024 | 127.01 | 128.98 | 126.44 | 127.76 | 309 | 3 943 890 |
| 12.12.2024 | 132.41 | 132.88 | 127.60 | 127.70 | 429 | 5 587 570 |
| 11.12.2024 | 130.25 | 131.66 | 129.02 | 130.70 | 332 | 4 318 431 |
| 10.12.2024 | 133.10 | 133.10 | 130.45 | 131.49 | 368 | 4 835 175 |
| 09.12.2024 | 130.21 | 134.66 | 130.20 | 133.73 | 833 | 11 086 623 |
| 06.12.2024 | 131.50 | 131.98 | 129.30 | 129.40 | 313 | 4 084 097 |
| 05.12.2024 | 131.00 | 132.00 | 130.20 | 131.00 | 285 | 3 740 773 |
| 04.12.2024 | 131.40 | 131.40 | 129.12 | 130.42 | 340 | 4 425 747 |
| 03.12.2024 | 131.00 | 133.00 | 129.26 | 130.71 | 591 | 7 727 690 |
| 02.12.2024 | 126.95 | 130.44 | 126.32 | 130.40 | 303 | 3 907 027 |
| 29.11.2024 | 128.10 | 128.50 | 127.00 | 127.75 | 248 | 3 166 630 |
| 28.11.2024 | 128.42 | 128.89 | 126.80 | 128.01 | 256 | 3 269 931 |
| 27.11.2024 | 130.57 | 131.69 | 127.65 | 128.16 | 504 | 6 508 313 |
| 26.11.2024 | 129.00 | 131.00 | 128.26 | 130.52 | 333 | 4 323 883 |
| 25.11.2024 | 133.91 | 133.94 | 130.39 | 130.41 | 509 | 6 725 077 |
| 22.11.2024 | 130.95 | 132.00 | 128.71 | 131.00 | 340 | 4 443 553 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
