Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPGEH25
7.07+0.15(+2.20%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 6.92 | 7.12 | 6.92 | 7.07 | 158 | 1 112 918 |
| 20.02.2025 | 7.04 | 7.05 | 6.85 | 6.92 | 154 | 1 072 230 |
| 19.02.2025 | 7.05 | 7.26 | 6.89 | 7.07 | 354 | 2 498 526 |
| 18.02.2025 | 6.93 | 7.10 | 6.93 | 7.00 | 159 | 1 115 715 |
| 17.02.2025 | 6.82 | 6.96 | 6.81 | 6.88 | 84 | 579 122 |
| 14.02.2025 | 6.94 | 6.95 | 6.82 | 6.86 | 162 | 1 112 285 |
| 13.02.2025 | 6.80 | 6.96 | 6.73 | 6.94 | 528 | 3 646 274 |
| 12.02.2025 | 6.86 | 6.93 | 6.66 | 6.72 | 167 | 1 132 687 |
| 11.02.2025 | 6.84 | 6.92 | 6.80 | 6.83 | 152 | 1 041 800 |
| 10.02.2025 | 6.50 | 6.97 | 6.50 | 6.80 | 710 | 4 853 481 |
| 07.02.2025 | 6.50 | 6.56 | 6.45 | 6.52 | 101 | 656 876 |
| 06.02.2025 | 6.51 | 6.55 | 6.46 | 6.50 | 78 | 509 005 |
| 05.02.2025 | 6.54 | 6.58 | 6.44 | 6.48 | 68 | 443 321 |
| 04.02.2025 | 6.47 | 6.52 | 6.45 | 6.49 | 68 | 440 260 |
| 03.02.2025 | 6.49 | 6.53 | 6.37 | 6.47 | 117 | 758 648 |
| 31.01.2025 | 6.70 | 6.72 | 6.53 | 6.57 | 99 | 655 527 |
| 30.01.2025 | 6.40 | 6.71 | 6.40 | 6.71 | 158 | 1 043 504 |
| 29.01.2025 | 6.33 | 6.38 | 6.29 | 6.38 | 59 | 374 592 |
| 28.01.2025 | 6.29 | 6.35 | 6.26 | 6.33 | 65 | 410 282 |
| 27.01.2025 | 6.30 | 6.31 | 6.18 | 6.25 | 59 | 369 224 |
| 24.01.2025 | 6.29 | 6.31 | 6.23 | 6.31 | 54 | 339 530 |
| 23.01.2025 | 6.30 | 6.32 | 6.20 | 6.22 | 66 | 413 632 |
| 22.01.2025 | 6.29 | 6.36 | 6.22 | 6.23 | 136 | 856 274 |
| 21.01.2025 | 6.25 | 6.31 | 6.20 | 6.28 | 38 | 238 240 |
| 20.01.2025 | 6.28 | 6.30 | 6.23 | 6.30 | 58 | 364 521 |
| 17.01.2025 | 6.09 | 6.30 | 6.09 | 6.28 | 173 | 1 074 881 |
| 16.01.2025 | 6.17 | 6.17 | 6.05 | 6.08 | 49 | 297 971 |
| 15.01.2025 | 6.04 | 6.15 | 6.04 | 6.13 | 23 | 140 593 |
| 14.01.2025 | 6.02 | 6.08 | 6.02 | 6.04 | 14 | 84 613 |
| 13.01.2025 | 6.00 | 6.08 | 5.95 | 6.05 | 28 | 168 685 |
| 10.01.2025 | 6.07 | 6.08 | 6.01 | 6.02 | 88 | 531 080 |
| 09.01.2025 | 6.02 | 6.12 | 6.01 | 6.06 | 34 | 206 051 |
| 08.01.2025 | 6.22 | 6.22 | 6.04 | 6.04 | 78 | 476 452 |
| 07.01.2025 | 6.35 | 6.36 | 6.22 | 6.24 | 56 | 352 588 |
| 03.01.2025 | 6.25 | 6.32 | 6.15 | 6.32 | 65 | 407 043 |
| 02.01.2025 | 6.19 | 6.29 | 6.14 | 6.25 | 43 | 268 020 |
| 30.12.2024 | 6.08 | 6.15 | 6.08 | 6.13 | 22 | 134 548 |
| 27.12.2024 | 6.07 | 6.14 | 6.00 | 6.14 | 13 | 78 580 |
| 23.12.2024 | 6.08 | 6.18 | 6.03 | 6.03 | 185 | 1 130 727 |
| 20.12.2024 | 5.95 | 6.06 | 5.91 | 6.06 | 76 | 454 541 |
| 19.12.2024 | 6.00 | 6.00 | 5.83 | 5.85 | 83 | 489 514 |
| 18.12.2024 | 6.33 | 6.33 | 6.05 | 6.07 | 60 | 370 934 |
| 17.12.2024 | 6.47 | 6.54 | 6.33 | 6.37 | 51 | 327 393 |
| 16.12.2024 | 6.37 | 6.52 | 6.29 | 6.52 | 41 | 264 524 |
| 13.12.2024 | 6.25 | 6.32 | 6.24 | 6.30 | 4 | 25 101 |
| 12.12.2024 | 6.28 | 6.28 | 6.20 | 6.25 | 13 | 81 126 |
| 11.12.2024 | 6.36 | 6.38 | 6.29 | 6.34 | 21 | 132 906 |
| 10.12.2024 | 6.28 | 6.28 | 6.24 | 6.24 | 6 | 37 557 |
| 09.12.2024 | 6.33 | 6.36 | 6.33 | 6.36 | 3 | 19 015 |
| 06.12.2024 | 6.30 | 6.30 | 6.30 | 6.30 | 1 | 6 300 |
Biznesradar bez reklam? Sprawdź BR Plus
