Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne F11BZ25
156.16+0.36(+0.23%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 156.16 | 156.16 | 156.16 | 156.16 | 1 | 1 562 |
| 11.12.2025 | 156.00 | 156.00 | 155.00 | 155.80 | 13 | 20 168 |
| 10.12.2025 | 159.00 | 159.00 | 158.45 | 158.45 | 2 | 3 175 |
| 09.12.2025 | 156.10 | 160.50 | 156.10 | 159.06 | 38 | 59 966 |
| 08.12.2025 | 154.49 | 156.10 | 154.49 | 155.90 | 28 | 43 505 |
| 05.12.2025 | 162.00 | 162.00 | 157.00 | 157.00 | 27 | 42 969 |
| 04.12.2025 | 162.69 | 162.69 | 160.66 | 160.66 | 11 | 17 858 |
| 03.12.2025 | 167.24 | 167.24 | 163.16 | 163.74 | 13 | 21 415 |
| 02.12.2025 | 167.94 | 168.30 | 166.05 | 167.59 | 40 | 66 953 |
| 01.12.2025 | 168.79 | 173.60 | 168.00 | 168.00 | 25 | 42 793 |
| 28.11.2025 | 167.48 | 168.50 | 167.25 | 168.19 | 23 | 38 589 |
| 27.11.2025 | 159.70 | 169.29 | 159.10 | 165.51 | 38 | 62 377 |
| 26.11.2025 | 157.65 | 157.70 | 156.11 | 156.18 | 47 | 73 484 |
| 25.11.2025 | 157.70 | 157.70 | 156.75 | 157.00 | 12 | 18 857 |
| 24.11.2025 | 158.40 | 158.90 | 157.80 | 158.50 | 29 | 45 869 |
| 21.11.2025 | 158.00 | 158.00 | 156.06 | 157.00 | 34 | 53 263 |
| 20.11.2025 | 159.41 | 159.60 | 159.09 | 159.09 | 5 | 7 966 |
| 19.11.2025 | 159.89 | 160.98 | 159.89 | 160.98 | 4 | 6 420 |
| 18.11.2025 | 158.90 | 160.23 | 158.71 | 159.08 | 13 | 20 732 |
| 17.11.2025 | 164.64 | 164.64 | 160.84 | 161.20 | 7 | 11 452 |
| 14.11.2025 | 168.20 | 168.20 | 166.06 | 167.06 | 5 | 8 337 |
| 13.11.2025 | 168.89 | 171.67 | 167.70 | 171.67 | 12 | 20 346 |
| 12.11.2025 | 168.95 | 169.50 | 167.30 | 168.00 | 18 | 30 322 |
| 10.11.2025 | 172.30 | 172.30 | 170.60 | 170.60 | 15 | 25 780 |
| 07.11.2025 | 171.14 | 171.68 | 171.10 | 171.68 | 4 | 6 856 |
| 06.11.2025 | 173.50 | 175.67 | 173.50 | 175.29 | 4 | 7 001 |
| 05.11.2025 | 174.86 | 174.86 | 173.00 | 174.20 | 11 | 19 089 |
| 04.11.2025 | 174.86 | 174.86 | 173.30 | 173.30 | 11 | 19 109 |
| 03.11.2025 | 180.00 | 180.00 | 180.00 | 180.00 | 2 | 3 600 |
| 29.10.2025 | 180.51 | 180.51 | 176.25 | 179.00 | 18 | 31 986 |
| 28.10.2025 | 182.55 | 182.55 | 182.55 | 182.55 | 2 | 3 651 |
| 27.10.2025 | 183.00 | 183.00 | 180.40 | 180.48 | 18 | 32 750 |
| 24.10.2025 | 185.43 | 185.43 | 185.43 | 185.43 | 1 | 1 854 |
| 23.10.2025 | 189.44 | 189.44 | 187.90 | 187.90 | 22 | 41 448 |
| 22.10.2025 | 187.50 | 187.60 | 187.50 | 187.60 | 5 | 9 376 |
| 21.10.2025 | 187.41 | 187.41 | 184.62 | 185.20 | 5 | 9 300 |
| 20.10.2025 | 189.90 | 189.90 | 187.05 | 188.18 | 41 | 76 990 |
| 17.10.2025 | 188.59 | 188.59 | 184.50 | 186.00 | 10 | 18 611 |
| 16.10.2025 | 188.99 | 189.04 | 187.00 | 188.59 | 9 | 16 970 |
| 15.10.2025 | 187.57 | 187.58 | 187.00 | 187.00 | 10 | 18 712 |
| 14.10.2025 | 191.40 | 191.50 | 186.00 | 186.00 | 32 | 60 488 |
| 13.10.2025 | 192.00 | 193.80 | 192.00 | 192.00 | 45 | 86 578 |
| 10.10.2025 | 197.61 | 201.89 | 196.51 | 196.80 | 11 | 21 829 |
| 09.10.2025 | 198.29 | 200.69 | 197.99 | 198.49 | 11 | 21 844 |
| 08.10.2025 | 199.10 | 199.30 | 196.50 | 197.89 | 28 | 55 515 |
| 07.10.2025 | 199.00 | 199.53 | 198.30 | 198.70 | 16 | 31 845 |
| 06.10.2025 | 202.00 | 202.00 | 200.00 | 200.00 | 14 | 28 190 |
| 03.10.2025 | 191.20 | 203.01 | 191.20 | 203.01 | 51 | 101 920 |
| 02.10.2025 | 192.00 | 192.00 | 190.00 | 190.00 | 6 | 11 497 |
| 01.10.2025 | 191.00 | 194.99 | 191.00 | 194.99 | 15 | 28 873 |
Biznesradar bez reklam? Sprawdź BR Plus
