Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPEOH25
175.75-1.01(-0.57%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 177.70 | 178.65 | 175.75 | 175.75 | 75 | 1 324 534 |
| 20.02.2025 | 178.52 | 179.60 | 176.50 | 176.76 | 153 | 2 723 741 |
| 19.02.2025 | 183.89 | 183.89 | 177.96 | 179.01 | 244 | 4 391 710 |
| 18.02.2025 | 174.99 | 183.85 | 174.60 | 182.78 | 150 | 2 673 983 |
| 17.02.2025 | 171.51 | 174.28 | 171.50 | 173.51 | 123 | 2 127 307 |
| 14.02.2025 | 176.22 | 176.31 | 172.20 | 172.20 | 320 | 5 583 168 |
| 13.02.2025 | 176.88 | 179.00 | 174.39 | 175.79 | 380 | 6 694 488 |
| 12.02.2025 | 168.90 | 175.04 | 168.90 | 175.04 | 278 | 4 810 776 |
| 11.02.2025 | 164.56 | 168.90 | 164.30 | 168.90 | 119 | 1 988 243 |
| 10.02.2025 | 164.51 | 165.00 | 163.62 | 164.71 | 186 | 3 060 102 |
| 07.02.2025 | 162.98 | 165.50 | 162.30 | 164.58 | 234 | 3 840 026 |
| 06.02.2025 | 157.33 | 162.10 | 157.00 | 161.99 | 196 | 3 138 118 |
| 05.02.2025 | 158.39 | 159.45 | 155.20 | 156.50 | 180 | 2 828 816 |
| 04.02.2025 | 157.88 | 159.27 | 156.36 | 158.81 | 91 | 1 436 726 |
| 03.02.2025 | 158.59 | 158.60 | 155.00 | 157.14 | 195 | 3 072 685 |
| 31.01.2025 | 162.00 | 162.20 | 160.09 | 161.20 | 102 | 1 645 170 |
| 30.01.2025 | 158.91 | 162.00 | 158.91 | 162.00 | 80 | 1 287 446 |
| 29.01.2025 | 158.75 | 160.60 | 158.75 | 158.91 | 108 | 1 726 515 |
| 28.01.2025 | 156.30 | 159.28 | 156.30 | 159.10 | 184 | 2 908 289 |
| 27.01.2025 | 154.20 | 156.40 | 153.30 | 156.30 | 165 | 2 550 197 |
| 24.01.2025 | 153.80 | 155.69 | 153.69 | 155.45 | 90 | 1 395 426 |
| 23.01.2025 | 153.52 | 154.10 | 152.60 | 153.40 | 84 | 1 289 592 |
| 22.01.2025 | 151.00 | 154.70 | 150.90 | 153.52 | 191 | 2 930 941 |
| 21.01.2025 | 148.69 | 150.59 | 148.00 | 150.59 | 111 | 1 662 800 |
| 20.01.2025 | 147.90 | 149.00 | 146.21 | 148.00 | 50 | 737 859 |
| 17.01.2025 | 146.43 | 148.69 | 146.40 | 147.15 | 110 | 1 625 045 |
| 16.01.2025 | 149.88 | 150.40 | 146.00 | 146.40 | 161 | 2 372 469 |
| 15.01.2025 | 146.70 | 149.50 | 146.25 | 149.16 | 81 | 1 201 782 |
| 14.01.2025 | 145.88 | 147.10 | 145.40 | 146.80 | 93 | 1 360 351 |
| 13.01.2025 | 146.65 | 147.00 | 144.65 | 144.85 | 120 | 1 745 429 |
| 10.01.2025 | 145.45 | 147.85 | 145.17 | 147.50 | 119 | 1 748 471 |
| 09.01.2025 | 142.31 | 145.10 | 142.20 | 145.10 | 93 | 1 337 927 |
| 08.01.2025 | 144.58 | 146.00 | 142.00 | 142.87 | 143 | 2 059 604 |
| 07.01.2025 | 143.40 | 145.90 | 142.90 | 144.47 | 104 | 1 504 658 |
| 03.01.2025 | 140.95 | 143.88 | 140.00 | 142.40 | 144 | 2 057 606 |
| 02.01.2025 | 140.90 | 141.50 | 138.08 | 140.75 | 124 | 1 732 780 |
| 30.12.2024 | 141.18 | 141.41 | 139.20 | 140.54 | 81 | 1 136 135 |
| 27.12.2024 | 142.98 | 143.16 | 140.01 | 140.20 | 110 | 1 554 995 |
| 23.12.2024 | 142.35 | 143.00 | 141.55 | 141.67 | 115 | 1 637 796 |
| 20.12.2024 | 143.25 | 143.25 | 139.56 | 141.51 | 74 | 1 041 925 |
| 19.12.2024 | 142.20 | 144.25 | 141.80 | 143.00 | 60 | 858 878 |
| 18.12.2024 | 141.40 | 144.49 | 140.75 | 143.80 | 19 | 271 973 |
| 17.12.2024 | 145.10 | 145.40 | 142.10 | 142.10 | 22 | 317 086 |
| 16.12.2024 | 148.00 | 148.12 | 145.60 | 146.95 | 20 | 293 672 |
| 13.12.2024 | 148.40 | 148.40 | 147.33 | 147.33 | 2 | 29 573 |
| 12.12.2024 | 148.95 | 148.95 | 146.81 | 147.60 | 22 | 325 120 |
| 11.12.2024 | 146.80 | 148.65 | 146.51 | 146.51 | 31 | 457 274 |
| 10.12.2024 | 148.63 | 149.50 | 147.15 | 149.50 | 12 | 177 880 |
| 09.12.2024 | 150.60 | 150.60 | 149.20 | 149.50 | 13 | 194 514 |
| 06.12.2024 | 151.28 | 152.54 | 151.28 | 152.54 | 3 | 45 636 |
Biznesradar bez reklam? Sprawdź BR Plus
