Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FKTYH25
816.00+6.00(+0.74%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 821.00 | 821.00 | 816.00 | 816.00 | 3 | 24 530 |
| 20.02.2025 | 809.01 | 809.01 | 809.01 | 809.01 | 1 | 8 090 |
| 19.02.2025 | 843.50 | 843.50 | 820.00 | 820.00 | 45 | 370 908 |
| 18.02.2025 | 824.00 | 830.50 | 824.00 | 830.50 | 4 | 33 045 |
| 17.02.2025 | 796.50 | 821.01 | 796.50 | 805.54 | 15 | 120 498 |
| 14.02.2025 | 808.00 | 808.00 | 795.00 | 795.00 | 4 | 32 070 |
| 13.02.2025 | 823.24 | 823.24 | 808.00 | 808.00 | 3 | 24 472 |
| 12.02.2025 | 809.00 | 811.00 | 803.00 | 803.40 | 7 | 56 366 |
| 11.02.2025 | 806.49 | 806.49 | 793.00 | 793.00 | 6 | 48 035 |
| 10.02.2025 | 800.00 | 801.00 | 800.00 | 801.00 | 3 | 24 010 |
| 07.02.2025 | 784.45 | 807.98 | 784.45 | 801.00 | 22 | 176 084 |
| 06.02.2025 | 762.50 | 771.50 | 762.50 | 770.04 | 8 | 61 502 |
| 05.02.2025 | 754.50 | 767.00 | 750.97 | 750.97 | 7 | 53 110 |
| 04.02.2025 | 749.85 | 757.00 | 749.50 | 754.50 | 11 | 82 790 |
| 03.02.2025 | 752.40 | 760.00 | 750.00 | 750.00 | 7 | 52 710 |
| 31.01.2025 | 767.00 | 767.00 | 767.00 | 767.00 | 1 | 7 670 |
| 30.01.2025 | 762.50 | 767.50 | 758.50 | 765.50 | 5 | 38 135 |
| 29.01.2025 | 749.70 | 754.00 | 748.00 | 750.00 | 8 | 60 072 |
| 28.01.2025 | 743.40 | 749.50 | 739.50 | 745.50 | 10 | 74 619 |
| 27.01.2025 | 731.00 | 731.00 | 726.50 | 726.50 | 4 | 29 186 |
| 24.01.2025 | 745.50 | 747.00 | 745.50 | 747.00 | 2 | 14 925 |
| 23.01.2025 | 740.00 | 745.00 | 735.50 | 735.50 | 4 | 29 615 |
| 22.01.2025 | 718.95 | 743.50 | 718.95 | 735.00 | 19 | 138 384 |
| 17.01.2025 | 712.00 | 721.00 | 708.00 | 708.00 | 8 | 57 335 |
| 16.01.2025 | 700.00 | 700.00 | 700.00 | 700.00 | 1 | 7 000 |
| 15.01.2025 | 697.00 | 703.50 | 697.00 | 703.50 | 7 | 49 045 |
| 13.01.2025 | 690.03 | 690.03 | 688.49 | 688.49 | 4 | 27 555 |
| 10.01.2025 | 692.40 | 692.40 | 692.40 | 692.40 | 1 | 6 924 |
| 09.01.2025 | 687.98 | 687.98 | 687.98 | 687.98 | 1 | 6 880 |
| 08.01.2025 | 690.00 | 690.00 | 682.50 | 684.00 | 5 | 34 240 |
| 03.01.2025 | 700.00 | 700.00 | 693.03 | 693.03 | 3 | 20 930 |
| 02.01.2025 | 695.50 | 696.00 | 695.50 | 696.00 | 3 | 20 870 |
| 30.12.2024 | 686.50 | 698.50 | 686.50 | 698.50 | 4 | 27 743 |
| 27.12.2024 | 683.40 | 683.40 | 683.40 | 683.40 | 1 | 6 834 |
| 23.12.2024 | 680.20 | 690.00 | 680.20 | 690.00 | 3 | 20 602 |
| 20.12.2024 | 685.00 | 685.00 | 673.00 | 680.91 | 12 | 81 437 |
| 19.12.2024 | 699.00 | 699.00 | 699.00 | 699.00 | 2 | 13 980 |
| 18.12.2024 | 719.00 | 719.00 | 706.52 | 713.48 | 8 | 57 170 |
| 17.12.2024 | 705.02 | 706.00 | 705.00 | 706.00 | 3 | 21 160 |
| 12.12.2024 | 732.90 | 732.90 | 723.00 | 723.00 | 2 | 14 559 |
| 11.12.2024 | 714.00 | 720.00 | 714.00 | 720.00 | 2 | 14 340 |
| 10.12.2024 | 714.00 | 714.00 | 714.00 | 714.00 | 2 | 14 280 |
| 05.12.2024 | 710.00 | 710.00 | 710.00 | 710.00 | 1 | 7 100 |
| 04.12.2024 | 703.50 | 703.50 | 703.50 | 703.50 | 1 | 7 035 |
| 29.11.2024 | 735.00 | 735.00 | 720.00 | 720.00 | 3 | 21 900 |
| 27.11.2024 | 732.75 | 736.15 | 732.75 | 736.15 | 3 | 22 045 |
| 26.11.2024 | 716.89 | 731.30 | 716.89 | 731.30 | 9 | 65 006 |
| 27.09.2024 | 837.00 | 845.00 | 837.00 | 845.00 | 3 | 25 270 |
| 26.09.2024 | 809.00 | 809.00 | 809.00 | 809.00 | 3 | 24 270 |
Biznesradar bez reklam? Sprawdź BR Plus
