Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne FPEOM25
171.84-4.95(-2.80%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.06.2025 | 176.10 | 176.10 | 167.32 | 171.84 | 359 | 6 102 983 |
| 05.06.2025 | 179.00 | 181.30 | 175.05 | 176.79 | 150 | 2 676 255 |
| 04.06.2025 | 179.01 | 180.11 | 176.21 | 179.60 | 132 | 2 356 998 |
| 03.06.2025 | 185.00 | 186.00 | 176.50 | 177.80 | 346 | 6 219 185 |
| 02.06.2025 | 180.84 | 184.80 | 173.15 | 184.80 | 873 | 15 468 545 |
| 30.05.2025 | 184.60 | 185.00 | 182.00 | 184.97 | 225 | 4 126 972 |
| 29.05.2025 | 187.52 | 188.55 | 185.00 | 185.20 | 159 | 2 972 942 |
| 28.05.2025 | 185.37 | 187.50 | 184.95 | 186.31 | 140 | 2 606 627 |
| 27.05.2025 | 182.00 | 185.47 | 181.70 | 185.47 | 116 | 2 133 281 |
| 26.05.2025 | 179.00 | 182.89 | 178.00 | 182.16 | 151 | 2 737 345 |
| 23.05.2025 | 178.12 | 180.60 | 171.50 | 177.00 | 351 | 6 144 678 |
| 22.05.2025 | 176.61 | 179.73 | 176.61 | 177.68 | 107 | 1 911 940 |
| 21.05.2025 | 180.77 | 181.59 | 178.09 | 178.68 | 118 | 2 117 745 |
| 20.05.2025 | 180.00 | 181.98 | 178.70 | 181.02 | 95 | 1 717 790 |
| 19.05.2025 | 179.00 | 179.80 | 175.10 | 179.38 | 238 | 4 225 427 |
| 16.05.2025 | 182.45 | 183.98 | 180.20 | 182.34 | 118 | 2 146 732 |
| 15.05.2025 | 183.79 | 183.79 | 180.00 | 180.78 | 145 | 2 632 363 |
| 14.05.2025 | 182.50 | 183.86 | 181.28 | 183.00 | 114 | 2 085 132 |
| 13.05.2025 | 179.12 | 182.00 | 177.95 | 182.00 | 164 | 2 946 472 |
| 12.05.2025 | 185.00 | 185.00 | 178.00 | 179.16 | 235 | 4 273 471 |
| 09.05.2025 | 172.97 | 179.00 | 172.97 | 178.95 | 331 | 5 862 702 |
| 08.05.2025 | 169.50 | 173.69 | 169.50 | 172.05 | 271 | 4 667 299 |
| 07.05.2025 | 167.01 | 169.90 | 166.30 | 168.75 | 115 | 1 937 363 |
| 06.05.2025 | 169.99 | 171.00 | 165.76 | 166.90 | 259 | 4 354 117 |
| 05.05.2025 | 170.12 | 172.35 | 169.67 | 171.04 | 59 | 1 007 767 |
| 02.05.2025 | 171.55 | 174.47 | 170.12 | 171.78 | 273 | 4 704 986 |
| 30.04.2025 | 176.20 | 177.00 | 170.11 | 172.00 | 263 | 4 567 203 |
| 29.04.2025 | 177.02 | 178.45 | 174.60 | 176.10 | 175 | 3 088 719 |
| 28.04.2025 | 176.93 | 177.80 | 175.75 | 176.62 | 77 | 1 361 951 |
| 25.04.2025 | 177.99 | 179.00 | 175.41 | 175.89 | 235 | 4 152 962 |
| 24.04.2025 | 176.00 | 177.45 | 174.00 | 177.19 | 131 | 2 300 652 |
| 23.04.2025 | 171.60 | 176.96 | 170.00 | 176.96 | 323 | 5 595 219 |
| 22.04.2025 | 166.01 | 168.50 | 166.01 | 168.50 | 89 | 1 492 718 |
| 17.04.2025 | 165.50 | 168.55 | 164.65 | 165.22 | 245 | 4 079 338 |
| 16.04.2025 | 163.00 | 166.20 | 162.49 | 164.50 | 140 | 2 306 046 |
| 15.04.2025 | 161.50 | 167.38 | 161.10 | 163.70 | 391 | 6 413 130 |
| 14.04.2025 | 156.50 | 161.50 | 156.50 | 161.45 | 183 | 2 921 916 |
| 11.04.2025 | 157.10 | 157.91 | 153.00 | 155.55 | 359 | 5 589 815 |
| 10.04.2025 | 152.00 | 159.00 | 152.00 | 155.61 | 515 | 8 020 387 |
| 09.04.2025 | 143.99 | 147.68 | 140.76 | 143.02 | 272 | 3 906 444 |
| 08.04.2025 | 146.70 | 150.00 | 142.65 | 147.69 | 249 | 3 652 380 |
| 07.04.2025 | 141.00 | 146.90 | 132.50 | 141.51 | 994 | 14 168 301 |
| 04.04.2025 | 164.80 | 164.80 | 146.66 | 147.20 | 346 | 5 306 407 |
| 03.04.2025 | 171.69 | 171.74 | 165.00 | 165.10 | 240 | 4 047 214 |
| 02.04.2025 | 171.96 | 174.73 | 170.01 | 174.47 | 120 | 2 065 207 |
| 01.04.2025 | 168.80 | 172.60 | 168.80 | 171.90 | 180 | 3 087 118 |
| 31.03.2025 | 169.55 | 169.55 | 166.00 | 166.95 | 125 | 2 092 219 |
| 28.03.2025 | 174.01 | 174.01 | 170.90 | 172.02 | 108 | 1 855 040 |
| 27.03.2025 | 172.01 | 175.50 | 169.70 | 174.48 | 84 | 1 448 044 |
| 26.03.2025 | 173.30 | 175.40 | 171.50 | 173.50 | 160 | 2 768 702 |
Biznesradar bez reklam? Sprawdź BR Plus
