Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FLPPH25
18200.000.00(0.00%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 18400.00 | 18400.00 | 18073.10 | 18200.00 | 10 | 181 612 |
| 20.02.2025 | 18127.00 | 18300.00 | 18127.00 | 18200.00 | 7 | 127 759 |
| 19.02.2025 | 18400.00 | 18497.00 | 17944.10 | 18140.00 | 54 | 980 844 |
| 18.02.2025 | 18202.93 | 18410.00 | 18190.00 | 18390.02 | 11 | 201 284 |
| 17.02.2025 | 18000.00 | 18470.00 | 18000.00 | 18202.93 | 26 | 475 936 |
| 14.02.2025 | 17900.00 | 17900.00 | 17710.00 | 17870.00 | 8 | 142 582 |
| 13.02.2025 | 17888.00 | 18092.37 | 17752.00 | 17929.99 | 62 | 1 111 555 |
| 12.02.2025 | 17597.00 | 17799.90 | 17432.00 | 17610.00 | 43 | 758 007 |
| 11.02.2025 | 17250.00 | 17679.90 | 17250.00 | 17550.00 | 40 | 700 639 |
| 10.02.2025 | 17450.00 | 17500.00 | 17250.10 | 17250.10 | 36 | 627 888 |
| 07.02.2025 | 17390.00 | 17449.00 | 17181.00 | 17280.00 | 13 | 225 459 |
| 06.02.2025 | 16487.00 | 17320.00 | 16487.00 | 17320.00 | 33 | 561 579 |
| 05.02.2025 | 16546.68 | 16546.68 | 16331.00 | 16400.00 | 7 | 114 872 |
| 04.02.2025 | 16196.00 | 16560.00 | 16196.00 | 16510.00 | 19 | 312 104 |
| 03.02.2025 | 16284.00 | 16284.00 | 15984.00 | 16090.00 | 23 | 370 484 |
| 31.01.2025 | 16349.00 | 16515.00 | 16275.00 | 16499.99 | 25 | 409 795 |
| 30.01.2025 | 16245.00 | 16525.00 | 16245.00 | 16450.00 | 30 | 491 793 |
| 29.01.2025 | 16425.00 | 16455.00 | 16286.00 | 16380.00 | 20 | 327 605 |
| 28.01.2025 | 16350.00 | 16500.00 | 16100.00 | 16390.00 | 55 | 894 869 |
| 27.01.2025 | 16269.99 | 16299.98 | 15788.34 | 16299.98 | 31 | 496 988 |
| 24.01.2025 | 16300.00 | 16390.00 | 16250.00 | 16331.00 | 22 | 359 483 |
| 23.01.2025 | 16000.00 | 16285.26 | 15915.00 | 16105.00 | 32 | 516 572 |
| 22.01.2025 | 16050.00 | 16172.89 | 16050.00 | 16147.99 | 22 | 354 398 |
| 21.01.2025 | 16000.00 | 16000.00 | 16000.00 | 16000.00 | 3 | 48 000 |
| 20.01.2025 | 15900.00 | 16050.00 | 15840.00 | 16001.00 | 44 | 700 592 |
| 17.01.2025 | 15650.00 | 15900.00 | 15650.00 | 15750.00 | 15 | 236 357 |
| 16.01.2025 | 15560.00 | 15600.00 | 15500.00 | 15580.00 | 12 | 186 880 |
| 15.01.2025 | 15200.00 | 15550.00 | 15200.00 | 15463.00 | 9 | 138 213 |
| 14.01.2025 | 15264.00 | 15350.00 | 15010.00 | 15250.00 | 23 | 349 293 |
| 13.01.2025 | 15550.00 | 15550.00 | 15105.00 | 15180.00 | 30 | 457 976 |
| 10.01.2025 | 15895.00 | 15900.00 | 15821.00 | 15821.00 | 4 | 63 511 |
| 09.01.2025 | 15712.13 | 15800.00 | 15670.00 | 15800.00 | 17 | 267 235 |
| 08.01.2025 | 16325.00 | 16325.00 | 15680.00 | 15790.00 | 37 | 590 124 |
| 07.01.2025 | 16543.00 | 16640.00 | 16411.01 | 16411.01 | 7 | 115 755 |
| 03.01.2025 | 16250.00 | 16395.20 | 16250.00 | 16338.30 | 8 | 130 748 |
| 02.01.2025 | 15766.00 | 16200.00 | 15766.00 | 16175.17 | 24 | 386 963 |
| 30.12.2024 | 16064.35 | 16085.00 | 15900.00 | 15942.00 | 35 | 558 219 |
| 27.12.2024 | 16100.00 | 16100.01 | 16070.00 | 16070.00 | 17 | 273 315 |
| 23.12.2024 | 16200.00 | 16200.00 | 16105.00 | 16200.00 | 15 | 242 210 |
| 20.12.2024 | 16220.00 | 16220.00 | 16000.00 | 16200.00 | 65 | 1 046 773 |
| 19.12.2024 | 16189.99 | 16429.89 | 16170.00 | 16189.99 | 55 | 893 434 |
| 18.12.2024 | 16210.00 | 16449.99 | 16210.00 | 16329.99 | 37 | 604 234 |
| 17.12.2024 | 16400.00 | 16400.00 | 16200.00 | 16339.99 | 17 | 277 513 |
| 16.12.2024 | 16600.00 | 16600.00 | 16539.90 | 16539.90 | 3 | 49 680 |
| 13.12.2024 | 16550.00 | 16580.00 | 16400.00 | 16412.00 | 14 | 230 922 |
| 12.12.2024 | 16449.89 | 16800.00 | 16310.00 | 16610.00 | 50 | 829 824 |
| 11.12.2024 | 16850.00 | 17150.00 | 16850.00 | 17150.00 | 72 | 1 224 600 |
| 10.12.2024 | 16800.00 | 17000.00 | 16670.10 | 16670.10 | 5 | 84 145 |
| 09.12.2024 | 17033.00 | 17100.00 | 17000.00 | 17100.00 | 13 | 221 933 |
| 06.12.2024 | 17040.00 | 17040.00 | 17040.00 | 17040.00 | 1 | 17 040 |
Biznesradar bez reklam? Sprawdź BR Plus
