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 FPGEM25
9.85+0.17(+1.76%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9.62 | 9.91 | 9.47 | 9.85 | 161 | 1 552 084 |
| 05.06.2025 | 9.96 | 9.96 | 9.66 | 9.68 | 87 | 854 394 |
| 04.06.2025 | 9.58 | 9.88 | 9.54 | 9.88 | 101 | 982 309 |
| 03.06.2025 | 9.42 | 9.65 | 9.32 | 9.57 | 101 | 953 202 |
| 02.06.2025 | 9.10 | 9.40 | 8.89 | 9.36 | 84 | 772 517 |
| 30.05.2025 | 9.70 | 9.77 | 9.15 | 9.37 | 276 | 2 596 744 |
| 29.05.2025 | 9.66 | 9.88 | 9.58 | 9.70 | 307 | 2 989 704 |
| 28.05.2025 | 9.40 | 9.56 | 9.30 | 9.49 | 100 | 945 614 |
| 27.05.2025 | 9.18 | 9.36 | 9.13 | 9.35 | 95 | 878 572 |
| 26.05.2025 | 9.15 | 9.24 | 9.10 | 9.21 | 112 | 1 026 186 |
| 23.05.2025 | 9.21 | 9.39 | 8.83 | 9.05 | 283 | 2 555 637 |
| 22.05.2025 | 9.46 | 9.50 | 9.22 | 9.28 | 164 | 1 533 193 |
| 21.05.2025 | 9.58 | 9.58 | 9.36 | 9.46 | 100 | 945 364 |
| 20.05.2025 | 9.67 | 9.68 | 9.45 | 9.55 | 66 | 630 689 |
| 19.05.2025 | 9.60 | 9.60 | 9.22 | 9.54 | 278 | 2 605 396 |
| 16.05.2025 | 9.24 | 10.06 | 9.24 | 9.61 | 583 | 5 690 643 |
| 15.05.2025 | 9.21 | 9.21 | 9.02 | 9.06 | 139 | 1 262 838 |
| 14.05.2025 | 9.59 | 9.68 | 9.25 | 9.26 | 268 | 2 535 904 |
| 13.05.2025 | 8.95 | 9.51 | 8.95 | 9.50 | 267 | 2 495 996 |
| 12.05.2025 | 9.00 | 9.02 | 8.86 | 8.94 | 152 | 1 354 368 |
| 09.05.2025 | 8.74 | 8.95 | 8.74 | 8.85 | 146 | 1 294 599 |
| 08.05.2025 | 8.58 | 8.79 | 8.55 | 8.73 | 106 | 921 986 |
| 07.05.2025 | 8.43 | 8.62 | 8.40 | 8.56 | 91 | 776 599 |
| 06.05.2025 | 8.33 | 8.39 | 8.04 | 8.35 | 97 | 797 235 |
| 05.05.2025 | 8.32 | 8.43 | 8.31 | 8.42 | 36 | 301 738 |
| 02.05.2025 | 8.40 | 8.40 | 8.30 | 8.38 | 51 | 425 108 |
| 30.04.2025 | 8.38 | 8.46 | 8.16 | 8.30 | 190 | 1 577 892 |
| 29.04.2025 | 8.17 | 8.37 | 8.17 | 8.29 | 76 | 631 574 |
| 28.04.2025 | 8.10 | 8.21 | 8.09 | 8.12 | 62 | 506 009 |
| 25.04.2025 | 8.03 | 8.24 | 8.01 | 8.05 | 106 | 862 373 |
| 24.04.2025 | 7.75 | 8.00 | 7.71 | 7.99 | 159 | 1 258 880 |
| 23.04.2025 | 7.75 | 7.93 | 7.45 | 7.76 | 115 | 888 390 |
| 22.04.2025 | 7.49 | 7.73 | 7.45 | 7.71 | 122 | 930 599 |
| 17.04.2025 | 7.44 | 7.50 | 7.35 | 7.48 | 94 | 700 923 |
| 16.04.2025 | 7.25 | 7.45 | 7.20 | 7.45 | 93 | 679 224 |
| 15.04.2025 | 7.96 | 7.96 | 7.16 | 7.33 | 398 | 2 917 562 |
| 14.04.2025 | 8.02 | 8.05 | 7.90 | 7.93 | 28 | 222 531 |
| 11.04.2025 | 7.95 | 7.95 | 7.83 | 7.83 | 91 | 717 647 |
| 10.04.2025 | 8.40 | 8.41 | 7.61 | 7.89 | 236 | 1 872 312 |
| 09.04.2025 | 7.67 | 7.84 | 7.63 | 7.77 | 143 | 1 108 698 |
| 08.04.2025 | 7.77 | 7.89 | 7.60 | 7.82 | 98 | 763 998 |
| 07.04.2025 | 7.75 | 7.78 | 7.22 | 7.50 | 166 | 1 250 392 |
| 04.04.2025 | 8.21 | 8.38 | 7.92 | 7.92 | 150 | 1 217 018 |
| 03.04.2025 | 8.14 | 8.52 | 8.14 | 8.31 | 145 | 1 212 998 |
| 02.04.2025 | 8.32 | 8.44 | 8.28 | 8.29 | 48 | 399 850 |
| 01.04.2025 | 7.99 | 8.40 | 7.99 | 8.29 | 211 | 1 740 716 |
| 31.03.2025 | 8.68 | 8.68 | 7.98 | 7.99 | 297 | 2 431 130 |
| 28.03.2025 | 8.47 | 8.78 | 8.47 | 8.63 | 350 | 3 025 172 |
| 27.03.2025 | 8.33 | 8.51 | 8.26 | 8.50 | 94 | 788 115 |
| 26.03.2025 | 8.58 | 8.58 | 8.21 | 8.37 | 97 | 809 221 |
Biznesradar bez reklam? Sprawdź BR Plus
