Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FBDXZ25
649.81+15.51(+2.45%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.12.2025 | 636.45 | 658.30 | 635.54 | 649.81 | 35 | 226 473 |
| 12.12.2025 | 631.36 | 638.50 | 631.36 | 634.30 | 6 | 38 093 |
| 11.12.2025 | 633.70 | 638.00 | 629.90 | 629.90 | 7 | 44 291 |
| 10.12.2025 | 628.00 | 637.00 | 627.50 | 629.50 | 27 | 170 751 |
| 09.12.2025 | 617.90 | 628.30 | 617.90 | 628.30 | 5 | 31 190 |
| 05.12.2025 | 616.50 | 616.50 | 607.50 | 611.10 | 10 | 61 082 |
| 04.12.2025 | 605.00 | 612.00 | 601.10 | 612.00 | 10 | 60 574 |
| 03.12.2025 | 635.00 | 635.00 | 599.00 | 599.00 | 51 | 310 869 |
| 02.12.2025 | 629.10 | 629.10 | 625.90 | 625.90 | 3 | 18 841 |
| 01.12.2025 | 626.10 | 636.00 | 626.10 | 630.00 | 21 | 132 758 |
| 28.11.2025 | 619.00 | 627.42 | 618.80 | 627.42 | 11 | 68 371 |
| 27.11.2025 | 621.20 | 623.16 | 618.80 | 623.16 | 4 | 24 820 |
| 26.11.2025 | 630.00 | 631.00 | 624.00 | 625.00 | 9 | 56 530 |
| 25.11.2025 | 609.20 | 630.00 | 595.00 | 628.00 | 64 | 391 539 |
| 24.11.2025 | 582.74 | 609.30 | 582.74 | 609.30 | 22 | 130 567 |
| 21.11.2025 | 572.60 | 577.50 | 572.60 | 577.10 | 10 | 57 598 |
| 20.11.2025 | 591.60 | 591.60 | 590.00 | 590.00 | 4 | 23 616 |
| 19.11.2025 | 561.50 | 584.60 | 561.50 | 584.00 | 6 | 34 708 |
| 18.11.2025 | 568.50 | 568.50 | 564.00 | 564.00 | 6 | 33 895 |
| 17.11.2025 | 580.00 | 580.00 | 570.10 | 570.10 | 29 | 166 344 |
| 14.11.2025 | 575.30 | 580.60 | 570.31 | 580.60 | 14 | 80 479 |
| 13.11.2025 | 590.20 | 591.60 | 580.40 | 580.60 | 12 | 70 266 |
| 12.11.2025 | 599.00 | 605.19 | 592.00 | 592.00 | 25 | 149 771 |
| 10.11.2025 | 575.00 | 599.50 | 575.00 | 599.50 | 4 | 23 486 |
| 07.11.2025 | 591.00 | 591.00 | 567.20 | 575.82 | 41 | 234 570 |
| 06.11.2025 | 588.40 | 590.00 | 587.57 | 590.00 | 15 | 88 397 |
| 05.11.2025 | 591.60 | 591.60 | 591.40 | 591.40 | 2 | 11 830 |
| 04.11.2025 | 582.77 | 588.50 | 582.77 | 588.50 | 5 | 29 293 |
| 03.11.2025 | 590.00 | 600.00 | 590.00 | 595.60 | 19 | 113 148 |
| 31.10.2025 | 594.80 | 594.99 | 583.10 | 589.40 | 34 | 200 237 |
| 30.10.2025 | 581.00 | 594.90 | 581.00 | 589.00 | 47 | 277 519 |
| 29.10.2025 | 593.00 | 593.00 | 588.80 | 590.70 | 28 | 165 520 |
| 28.10.2025 | 544.24 | 592.30 | 544.24 | 592.30 | 58 | 333 701 |
| 27.10.2025 | 550.20 | 550.20 | 548.80 | 548.80 | 12 | 65 904 |
| 24.10.2025 | 536.80 | 540.50 | 534.50 | 540.50 | 5 | 26 854 |
| 23.10.2025 | 545.00 | 545.00 | 534.00 | 536.65 | 18 | 97 262 |
| 22.10.2025 | 545.00 | 551.60 | 545.00 | 551.60 | 2 | 10 966 |
| 21.10.2025 | 552.50 | 554.60 | 548.00 | 554.60 | 9 | 49 628 |
| 20.10.2025 | 550.80 | 552.00 | 550.80 | 552.00 | 9 | 49 615 |
| 17.10.2025 | 533.60 | 544.00 | 532.10 | 541.50 | 14 | 75 174 |
| 16.10.2025 | 545.00 | 552.10 | 533.00 | 533.00 | 18 | 97 934 |
| 15.10.2025 | 534.99 | 544.04 | 534.99 | 540.00 | 8 | 43 252 |
| 14.10.2025 | 514.40 | 532.80 | 514.40 | 532.00 | 36 | 189 690 |
| 13.10.2025 | 504.00 | 526.00 | 504.00 | 526.00 | 7 | 36 082 |
| 10.10.2025 | 516.20 | 518.00 | 516.20 | 518.00 | 7 | 36 240 |
| 09.10.2025 | 515.00 | 515.00 | 515.00 | 515.00 | 1 | 5 150 |
| 08.10.2025 | 515.00 | 517.00 | 513.40 | 513.40 | 3 | 15 454 |
| 07.10.2025 | 525.00 | 525.00 | 525.00 | 525.00 | 2 | 10 500 |
| 06.10.2025 | 530.00 | 534.99 | 520.01 | 520.01 | 11 | 58 044 |
| 03.10.2025 | 526.34 | 526.34 | 521.00 | 521.00 | 10 | 52 437 |
Biznesradar bez reklam? Sprawdź BR Plus
