Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FCCCZ25
126.50+4.70(+3.86%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.12.2025 | 125.00 | 131.99 | 123.00 | 126.50 | 1 115 | 14 266 293 |
| 12.12.2025 | 120.00 | 123.48 | 119.50 | 121.80 | 262 | 3 194 564 |
| 11.12.2025 | 120.20 | 122.71 | 119.60 | 119.60 | 286 | 3 466 352 |
| 10.12.2025 | 117.35 | 122.80 | 116.00 | 121.71 | 608 | 7 283 828 |
| 09.12.2025 | 114.95 | 117.50 | 112.28 | 117.45 | 580 | 6 704 590 |
| 08.12.2025 | 118.00 | 118.87 | 114.95 | 114.96 | 398 | 4 634 332 |
| 05.12.2025 | 119.00 | 119.47 | 116.70 | 117.87 | 242 | 2 856 582 |
| 04.12.2025 | 121.00 | 121.90 | 116.85 | 117.94 | 275 | 3 245 862 |
| 03.12.2025 | 127.71 | 127.71 | 118.60 | 120.10 | 795 | 9 646 556 |
| 02.12.2025 | 130.50 | 131.20 | 127.00 | 127.50 | 168 | 2 154 378 |
| 01.12.2025 | 135.00 | 135.78 | 129.07 | 129.58 | 261 | 3 425 498 |
| 28.11.2025 | 131.01 | 136.23 | 131.01 | 133.80 | 272 | 3 640 512 |
| 27.11.2025 | 127.01 | 131.55 | 127.00 | 129.93 | 230 | 2 994 115 |
| 26.11.2025 | 134.65 | 135.08 | 127.10 | 128.42 | 486 | 6 336 957 |
| 25.11.2025 | 137.06 | 138.03 | 133.90 | 134.65 | 584 | 7 955 130 |
| 24.11.2025 | 140.89 | 140.89 | 137.19 | 137.19 | 64 | 888 648 |
| 21.11.2025 | 135.96 | 139.84 | 135.96 | 139.00 | 74 | 1 025 071 |
| 20.11.2025 | 142.99 | 143.50 | 139.79 | 140.89 | 215 | 3 026 766 |
| 19.11.2025 | 141.84 | 142.68 | 140.00 | 141.98 | 241 | 3 400 142 |
| 18.11.2025 | 136.20 | 143.05 | 136.20 | 140.80 | 682 | 9 619 693 |
| 17.11.2025 | 138.23 | 140.49 | 138.10 | 138.14 | 298 | 4 143 342 |
| 14.11.2025 | 135.51 | 138.99 | 132.50 | 136.39 | 606 | 8 168 127 |
| 13.11.2025 | 136.51 | 141.00 | 135.51 | 135.51 | 284 | 3 935 514 |
| 12.11.2025 | 142.95 | 143.56 | 136.51 | 136.51 | 280 | 3 903 829 |
| 10.11.2025 | 143.30 | 144.64 | 142.02 | 142.61 | 277 | 3 969 182 |
| 07.11.2025 | 153.15 | 153.15 | 139.99 | 142.30 | 1 135 | 16 288 128 |
| 06.11.2025 | 155.50 | 159.90 | 152.35 | 153.79 | 366 | 5 653 498 |
| 05.11.2025 | 153.00 | 154.00 | 151.66 | 152.20 | 112 | 1 710 503 |
| 04.11.2025 | 154.89 | 156.00 | 152.37 | 152.37 | 179 | 2 759 176 |
| 03.11.2025 | 148.01 | 158.34 | 148.01 | 156.30 | 356 | 5 511 570 |
| 31.10.2025 | 153.42 | 153.53 | 149.40 | 151.66 | 285 | 4 321 628 |
| 30.10.2025 | 154.00 | 155.78 | 152.47 | 153.00 | 145 | 2 228 346 |
| 29.10.2025 | 151.50 | 156.66 | 148.00 | 154.40 | 624 | 9 514 597 |
| 28.10.2025 | 141.14 | 150.00 | 140.70 | 150.00 | 612 | 8 918 499 |
| 27.10.2025 | 143.68 | 144.10 | 140.00 | 141.00 | 94 | 1 329 900 |
| 24.10.2025 | 142.00 | 143.25 | 140.31 | 141.30 | 178 | 2 519 800 |
| 23.10.2025 | 144.50 | 147.15 | 139.40 | 140.94 | 572 | 8 188 506 |
| 22.10.2025 | 145.00 | 146.79 | 138.70 | 143.04 | 491 | 6 983 612 |
| 21.10.2025 | 156.20 | 156.78 | 146.22 | 146.30 | 357 | 5 330 357 |
| 20.10.2025 | 155.61 | 160.58 | 153.90 | 154.70 | 395 | 6 227 143 |
| 17.10.2025 | 147.00 | 155.00 | 145.50 | 152.00 | 869 | 13 108 367 |
| 16.10.2025 | 157.00 | 157.25 | 133.41 | 147.29 | 2 033 | 29 282 576 |
| 15.10.2025 | 161.16 | 161.34 | 156.00 | 156.11 | 146 | 2 314 830 |
| 14.10.2025 | 163.30 | 163.30 | 157.80 | 159.16 | 164 | 2 611 700 |
| 13.10.2025 | 158.91 | 162.47 | 157.00 | 162.00 | 134 | 2 147 956 |
| 10.10.2025 | 162.84 | 163.58 | 158.00 | 158.00 | 177 | 2 850 096 |
| 09.10.2025 | 159.82 | 160.99 | 151.41 | 160.99 | 580 | 8 987 202 |
| 08.10.2025 | 164.00 | 165.11 | 159.80 | 159.82 | 252 | 4 079 255 |
| 07.10.2025 | 166.00 | 169.10 | 161.91 | 164.99 | 335 | 5 558 489 |
| 06.10.2025 | 174.99 | 175.00 | 166.00 | 166.30 | 241 | 4 106 989 |
Biznesradar bez reklam? Sprawdź BR Plus
