Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FBDXH26
758.00-3.94(-0.52%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.02.2026 | 750.30 | 758.00 | 747.00 | 758.00 | 84 | 629 149 |
| 12.02.2026 | 759.40 | 761.94 | 756.00 | 761.94 | 10 | 75 799 |
| 11.02.2026 | 752.55 | 757.00 | 750.00 | 750.00 | 14 | 105 384 |
| 10.02.2026 | 748.50 | 764.62 | 742.00 | 742.20 | 46 | 347 116 |
| 09.02.2026 | 708.26 | 747.00 | 703.60 | 747.00 | 31 | 226 224 |
| 06.02.2026 | 704.00 | 704.00 | 697.00 | 700.00 | 16 | 112 057 |
| 05.02.2026 | 714.00 | 717.90 | 709.00 | 710.50 | 22 | 156 605 |
| 04.02.2026 | 720.10 | 720.10 | 714.00 | 714.00 | 17 | 121 887 |
| 03.02.2026 | 707.49 | 712.99 | 698.39 | 711.30 | 26 | 183 516 |
| 02.02.2026 | 695.99 | 707.39 | 695.99 | 706.59 | 24 | 169 422 |
| 30.01.2026 | 677.01 | 692.99 | 677.00 | 687.00 | 11 | 75 613 |
| 29.01.2026 | 692.99 | 694.48 | 682.60 | 694.48 | 25 | 172 330 |
| 28.01.2026 | 680.02 | 680.02 | 676.10 | 678.02 | 4 | 27 112 |
| 27.01.2026 | 687.80 | 704.30 | 684.00 | 688.20 | 38 | 261 303 |
| 26.01.2026 | 695.00 | 696.00 | 684.00 | 686.14 | 27 | 186 516 |
| 23.01.2026 | 696.67 | 696.67 | 692.70 | 695.98 | 3 | 20 854 |
| 22.01.2026 | 692.49 | 695.99 | 691.80 | 695.99 | 9 | 62 531 |
| 21.01.2026 | 684.30 | 684.30 | 680.00 | 680.00 | 4 | 27 286 |
| 20.01.2026 | 671.70 | 684.30 | 660.10 | 684.30 | 16 | 107 372 |
| 19.01.2026 | 686.52 | 688.11 | 676.01 | 679.26 | 40 | 271 516 |
| 16.01.2026 | 700.10 | 700.10 | 691.00 | 691.00 | 6 | 41 631 |
| 15.01.2026 | 702.08 | 709.30 | 699.01 | 703.13 | 61 | 430 601 |
| 14.01.2026 | 684.50 | 717.00 | 684.50 | 702.20 | 156 | 1 103 872 |
| 13.01.2026 | 675.00 | 684.00 | 670.00 | 670.00 | 5 | 33 970 |
| 12.01.2026 | 672.20 | 677.40 | 666.00 | 666.00 | 11 | 74 171 |
| 09.01.2026 | 678.50 | 680.20 | 664.60 | 675.60 | 12 | 80 632 |
| 08.01.2026 | 684.00 | 686.00 | 670.00 | 670.00 | 17 | 115 331 |
| 07.01.2026 | 642.70 | 689.99 | 642.20 | 689.99 | 41 | 274 215 |
| 05.01.2026 | 647.00 | 654.76 | 647.00 | 649.00 | 3 | 19 508 |
| 02.01.2026 | 658.00 | 658.00 | 647.67 | 647.67 | 3 | 19 557 |
| 30.12.2025 | 644.67 | 644.67 | 642.99 | 643.80 | 3 | 19 315 |
| 29.12.2025 | 645.37 | 645.37 | 645.37 | 645.37 | 2 | 12 907 |
| 23.12.2025 | 650.59 | 650.59 | 641.60 | 641.60 | 4 | 25 844 |
| 22.12.2025 | 652.95 | 657.00 | 643.80 | 656.37 | 36 | 234 041 |
| 19.12.2025 | 659.71 | 663.49 | 659.31 | 659.91 | 8 | 52 872 |
| 18.12.2025 | 635.00 | 652.00 | 635.00 | 652.00 | 13 | 83 685 |
| 17.12.2025 | 646.00 | 646.00 | 640.00 | 640.00 | 4 | 25 720 |
| 16.12.2025 | 641.81 | 641.81 | 641.81 | 641.81 | 1 | 6 418 |
| 15.12.2025 | 648.00 | 665.31 | 641.47 | 659.43 | 6 | 39 381 |
| 12.12.2025 | 642.00 | 649.98 | 640.10 | 645.00 | 6 | 38 622 |
| 11.12.2025 | 640.70 | 640.70 | 640.70 | 640.70 | 1 | 6 407 |
| 10.12.2025 | 643.36 | 643.36 | 643.36 | 643.36 | 4 | 25 734 |
| 03.12.2025 | 612.85 | 612.85 | 612.85 | 612.85 | 2 | 12 257 |
| 28.11.2025 | 633.30 | 633.30 | 633.30 | 633.30 | 1 | 6 333 |
| 19.11.2025 | 562.00 | 562.00 | 562.00 | 562.00 | 1 | 5 620 |
| 18.11.2025 | 573.00 | 573.00 | 573.00 | 573.00 | 20 | 114 600 |
| 30.10.2025 | 589.00 | 589.00 | 589.00 | 589.00 | 20 | 117 800 |
| 23.07.2025 | 640.00 | 640.00 | 640.00 | 640.00 | 2 | 12 800 |
| 21.07.2025 | 538.40 | 538.40 | 538.40 | 538.40 | 2 | 10 768 |
| 23.06.2025 | 554.76 | 554.76 | 538.40 | 538.40 | 40 | 218 632 |
Biznesradar bez reklam? Sprawdź BR Plus
