Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FKGHZ24
137.69+9.67(+7.55%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.08.2024 | 133.42 | 137.69 | 133.30 | 137.69 | 40 | 542 059 |
14.08.2024 | 129.99 | 131.50 | 128.00 | 128.02 | 23 | 297 714 |
13.08.2024 | 127.50 | 127.82 | 127.50 | 127.80 | 6 | 76 658 |
12.08.2024 | 128.06 | 128.98 | 128.06 | 128.66 | 8 | 103 042 |
09.08.2024 | 128.98 | 128.98 | 125.85 | 126.20 | 7 | 89 135 |
08.08.2024 | 126.70 | 126.70 | 124.40 | 126.39 | 31 | 387 763 |
07.08.2024 | 128.02 | 128.02 | 125.30 | 126.77 | 5 | 63 227 |
06.08.2024 | 127.64 | 127.68 | 125.82 | 127.10 | 22 | 278 708 |
05.08.2024 | 132.00 | 132.00 | 124.26 | 124.26 | 8 | 102 158 |
02.08.2024 | 135.10 | 135.10 | 134.60 | 134.60 | 2 | 26 970 |
01.08.2024 | 136.61 | 139.00 | 136.16 | 136.16 | 4 | 54 838 |
31.07.2024 | 137.16 | 138.00 | 137.16 | 138.00 | 2 | 27 516 |
30.07.2024 | 133.98 | 133.98 | 133.98 | 133.98 | 1 | 13 398 |
25.07.2024 | 132.30 | 133.78 | 130.60 | 133.78 | 5 | 66 308 |
24.07.2024 | 133.50 | 134.60 | 133.50 | 134.60 | 2 | 26 810 |
23.07.2024 | 134.80 | 136.28 | 133.60 | 133.60 | 23 | 310 107 |
22.07.2024 | 138.13 | 141.31 | 137.25 | 137.25 | 7 | 96 819 |
19.07.2024 | 142.00 | 142.00 | 138.00 | 138.43 | 31 | 433 498 |
18.07.2024 | 148.50 | 149.00 | 147.00 | 147.00 | 14 | 207 384 |
17.07.2024 | 150.00 | 150.00 | 148.60 | 148.60 | 2 | 29 860 |
15.07.2024 | 157.00 | 157.00 | 157.00 | 157.00 | 1 | 15 700 |
12.07.2024 | 159.80 | 159.80 | 159.80 | 159.80 | 1 | 15 980 |
05.07.2024 | 157.00 | 157.50 | 157.00 | 157.50 | 5 | 78 635 |
03.07.2024 | 154.00 | 155.00 | 154.00 | 155.00 | 2 | 30 900 |
28.06.2024 | 154.00 | 154.00 | 154.00 | 154.00 | 1 | 15 400 |
25.06.2024 | 155.50 | 155.50 | 154.10 | 154.50 | 4 | 61 910 |
24.06.2024 | 147.47 | 153.30 | 147.47 | 153.22 | 22 | 332 419 |
21.06.2024 | 146.02 | 146.90 | 146.02 | 146.90 | 4 | 58 530 |
20.06.2024 | 144.81 | 147.98 | 144.81 | 147.98 | 8 | 117 448 |
19.06.2024 | 145.37 | 145.37 | 145.37 | 145.37 | 1 | 14 537 |
18.06.2024 | 145.68 | 145.68 | 143.88 | 143.89 | 5 | 72 321 |
14.06.2024 | 144.39 | 145.00 | 142.80 | 145.00 | 5 | 72 066 |
13.06.2024 | 148.78 | 148.78 | 148.78 | 148.78 | 1 | 14 878 |
12.06.2024 | 147.50 | 147.50 | 147.50 | 147.50 | 1 | 14 750 |
07.06.2024 | 145.10 | 145.10 | 145.10 | 145.10 | 1 | 14 510 |
06.06.2024 | 148.42 | 148.42 | 148.42 | 148.42 | 1 | 14 842 |
05.06.2024 | 146.82 | 147.43 | 146.82 | 147.43 | 2 | 29 425 |
04.06.2024 | 154.00 | 154.00 | 153.40 | 154.00 | 3 | 46 140 |
03.06.2024 | 156.98 | 158.42 | 155.26 | 158.42 | 24 | 376 054 |
31.05.2024 | 155.83 | 155.87 | 153.94 | 155.87 | 11 | 170 849 |
29.05.2024 | 160.59 | 160.59 | 160.59 | 160.59 | 2 | 32 118 |
28.05.2024 | 162.97 | 162.97 | 162.97 | 162.97 | 1 | 16 297 |
23.05.2024 | 162.77 | 162.98 | 158.10 | 161.62 | 19 | 305 541 |
22.05.2024 | 168.60 | 168.60 | 168.50 | 168.50 | 7 | 117 999 |
21.05.2024 | 170.50 | 170.50 | 170.50 | 170.50 | 1 | 17 050 |
17.05.2024 | 162.53 | 162.53 | 162.53 | 162.53 | 2 | 32 506 |
10.05.2024 | 155.39 | 155.66 | 155.39 | 155.66 | 4 | 62 237 |
07.05.2024 | 148.00 | 148.00 | 148.00 | 148.00 | 1 | 14 800 |
02.05.2024 | 141.30 | 141.30 | 141.30 | 141.30 | 1 | 14 130 |
25.04.2024 | 138.60 | 138.60 | 138.60 | 138.60 | 2 | 27 720 |
Biznesradar bez reklam? Sprawdź BR Plus