Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FCDRH26
246.20-2.87(-1.15%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.03.2026 | 249.09 | 253.87 | 244.56 | 246.20 | 375 | 9 373 721 |
| 05.03.2026 | 246.00 | 250.56 | 243.97 | 249.07 | 194 | 4 806 065 |
| 04.03.2026 | 237.01 | 247.80 | 237.01 | 247.80 | 365 | 8 868 403 |
| 03.03.2026 | 244.20 | 244.20 | 234.03 | 235.73 | 271 | 6 458 046 |
| 02.03.2026 | 240.02 | 245.40 | 235.01 | 244.22 | 208 | 5 007 629 |
| 27.02.2026 | 250.88 | 251.00 | 243.00 | 244.00 | 182 | 4 483 926 |
| 26.02.2026 | 249.00 | 252.50 | 247.17 | 250.52 | 166 | 4 152 097 |
| 25.02.2026 | 241.91 | 251.42 | 241.90 | 251.06 | 373 | 9 203 584 |
| 24.02.2026 | 243.86 | 243.86 | 240.31 | 240.50 | 130 | 3 139 944 |
| 23.02.2026 | 242.03 | 244.58 | 242.03 | 243.25 | 119 | 2 892 436 |
| 20.02.2026 | 242.29 | 246.45 | 242.29 | 243.92 | 88 | 2 153 220 |
| 19.02.2026 | 244.20 | 245.58 | 242.66 | 243.47 | 92 | 2 245 079 |
| 18.02.2026 | 246.85 | 251.85 | 242.00 | 244.60 | 288 | 7 101 999 |
| 17.02.2026 | 243.00 | 245.50 | 240.84 | 245.50 | 215 | 5 229 977 |
| 16.02.2026 | 244.01 | 245.50 | 242.46 | 244.00 | 157 | 3 833 619 |
| 13.02.2026 | 243.00 | 244.50 | 240.14 | 241.45 | 263 | 6 358 351 |
| 12.02.2026 | 244.80 | 249.84 | 244.10 | 246.17 | 171 | 4 221 294 |
| 11.02.2026 | 250.02 | 254.20 | 243.00 | 243.36 | 248 | 6 157 898 |
| 10.02.2026 | 251.51 | 254.00 | 245.75 | 249.60 | 279 | 6 958 739 |
| 09.02.2026 | 245.01 | 252.25 | 245.01 | 250.89 | 309 | 7 686 975 |
| 06.02.2026 | 249.00 | 250.00 | 241.00 | 241.00 | 352 | 8 593 171 |
| 05.02.2026 | 253.78 | 257.00 | 250.02 | 250.02 | 298 | 7 553 469 |
| 04.02.2026 | 253.82 | 264.58 | 251.34 | 253.78 | 453 | 11 631 324 |
| 03.02.2026 | 265.67 | 268.21 | 248.00 | 251.50 | 544 | 13 954 279 |
| 02.02.2026 | 262.04 | 265.96 | 252.10 | 262.57 | 656 | 17 102 148 |
| 30.01.2026 | 284.76 | 284.76 | 260.50 | 261.60 | 639 | 17 481 742 |
| 29.01.2026 | 288.01 | 295.78 | 282.10 | 285.79 | 722 | 20 818 192 |
| 28.01.2026 | 269.83 | 287.66 | 268.00 | 285.95 | 551 | 15 348 119 |
| 27.01.2026 | 269.50 | 272.50 | 264.00 | 267.74 | 134 | 3 575 742 |
| 26.01.2026 | 269.99 | 269.99 | 264.01 | 267.00 | 135 | 3 609 359 |
| 23.01.2026 | 270.00 | 271.36 | 268.64 | 269.00 | 108 | 2 913 105 |
| 22.01.2026 | 267.74 | 271.58 | 267.00 | 271.00 | 182 | 4 908 566 |
| 21.01.2026 | 271.00 | 274.20 | 264.24 | 265.99 | 290 | 7 777 921 |
| 20.01.2026 | 277.99 | 277.99 | 266.50 | 272.39 | 427 | 11 551 476 |
| 19.01.2026 | 280.79 | 280.90 | 276.41 | 278.49 | 227 | 6 323 182 |
| 16.01.2026 | 277.56 | 284.00 | 276.00 | 281.96 | 557 | 15 592 552 |
| 15.01.2026 | 255.30 | 275.75 | 255.30 | 275.75 | 651 | 17 426 732 |
| 14.01.2026 | 256.80 | 257.45 | 253.45 | 255.30 | 233 | 5 963 420 |
| 13.01.2026 | 243.87 | 256.00 | 241.75 | 254.95 | 299 | 7 530 148 |
| 12.01.2026 | 243.50 | 246.27 | 241.75 | 243.00 | 124 | 3 026 909 |
| 09.01.2026 | 238.50 | 242.00 | 238.10 | 242.00 | 174 | 4 178 960 |
| 08.01.2026 | 247.69 | 249.96 | 234.01 | 237.23 | 375 | 8 993 102 |
| 07.01.2026 | 239.80 | 246.99 | 239.50 | 246.56 | 124 | 3 022 620 |
| 05.01.2026 | 244.95 | 247.00 | 240.07 | 240.08 | 149 | 3 625 905 |
| 02.01.2026 | 244.50 | 246.60 | 242.00 | 244.66 | 261 | 6 372 938 |
| 30.12.2025 | 244.00 | 246.88 | 243.27 | 245.38 | 86 | 2 104 028 |
| 29.12.2025 | 245.51 | 245.60 | 241.37 | 244.00 | 178 | 4 317 783 |
| 23.12.2025 | 247.01 | 250.20 | 244.05 | 244.37 | 272 | 6 696 530 |
| 22.12.2025 | 248.55 | 252.00 | 246.73 | 249.20 | 482 | 12 050 620 |
| 19.12.2025 | 246.60 | 250.40 | 246.02 | 247.45 | 512 | 12 695 656 |
Biznesradar bez reklam? Sprawdź BR Plus
