Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FCDRM26
278.90-6.10(-2.14%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.04.2026 | 283.01 | 286.00 | 278.30 | 278.90 | 388 | 10 927 535 |
| 23.04.2026 | 295.40 | 295.40 | 284.50 | 285.00 | 357 | 10 272 478 |
| 22.04.2026 | 286.50 | 297.49 | 286.50 | 295.40 | 541 | 15 823 540 |
| 21.04.2026 | 284.90 | 286.00 | 281.90 | 283.24 | 184 | 5 218 148 |
| 20.04.2026 | 285.50 | 286.88 | 274.50 | 283.90 | 707 | 19 853 664 |
| 17.04.2026 | 276.30 | 292.48 | 276.30 | 288.10 | 723 | 20 709 236 |
| 16.04.2026 | 273.00 | 280.38 | 272.00 | 276.50 | 504 | 13 982 375 |
| 15.04.2026 | 263.03 | 275.76 | 262.00 | 271.61 | 367 | 9 882 960 |
| 14.04.2026 | 246.90 | 263.00 | 246.90 | 263.00 | 519 | 13 329 551 |
| 13.04.2026 | 247.44 | 247.44 | 240.89 | 247.20 | 106 | 2 596 298 |
| 10.04.2026 | 248.78 | 249.36 | 243.20 | 248.50 | 177 | 4 362 719 |
| 09.04.2026 | 250.20 | 253.00 | 246.00 | 246.26 | 145 | 3 605 902 |
| 08.04.2026 | 254.10 | 257.48 | 249.00 | 253.00 | 302 | 7 673 085 |
| 07.04.2026 | 244.90 | 251.68 | 244.00 | 245.73 | 242 | 6 015 084 |
| 02.04.2026 | 240.00 | 246.20 | 238.01 | 245.58 | 172 | 4 176 547 |
| 01.04.2026 | 241.00 | 246.40 | 241.00 | 243.70 | 292 | 7 130 878 |
| 31.03.2026 | 235.60 | 240.70 | 235.60 | 239.00 | 118 | 2 819 482 |
| 30.03.2026 | 236.51 | 237.48 | 234.81 | 235.53 | 141 | 3 327 354 |
| 27.03.2026 | 238.58 | 239.68 | 235.00 | 238.27 | 212 | 5 020 387 |
| 26.03.2026 | 243.29 | 243.29 | 236.00 | 238.60 | 246 | 5 865 036 |
| 25.03.2026 | 239.65 | 244.89 | 239.31 | 243.18 | 225 | 5 433 003 |
| 24.03.2026 | 248.30 | 248.34 | 237.60 | 239.58 | 641 | 15 451 366 |
| 23.03.2026 | 247.99 | 258.00 | 244.47 | 248.26 | 750 | 18 652 488 |
| 20.03.2026 | 248.88 | 257.80 | 247.00 | 252.30 | 937 | 23 643 692 |
| 19.03.2026 | 242.40 | 244.39 | 234.01 | 238.90 | 510 | 12 202 056 |
| 18.03.2026 | 249.91 | 249.99 | 242.50 | 242.50 | 358 | 8 855 852 |
| 17.03.2026 | 249.51 | 251.10 | 245.12 | 248.80 | 119 | 2 945 932 |
| 16.03.2026 | 246.20 | 250.70 | 246.20 | 249.88 | 47 | 1 172 548 |
| 13.03.2026 | 249.51 | 251.15 | 246.71 | 250.65 | 22 | 547 794 |
| 12.03.2026 | 250.00 | 250.91 | 248.00 | 249.51 | 17 | 424 629 |
| 11.03.2026 | 252.00 | 252.00 | 251.00 | 252.00 | 5 | 125 809 |
| 10.03.2026 | 254.01 | 258.69 | 251.00 | 251.00 | 27 | 690 222 |
| 09.03.2026 | 244.50 | 253.11 | 244.50 | 253.10 | 19 | 477 194 |
| 06.03.2026 | 253.88 | 254.60 | 248.60 | 248.60 | 14 | 351 178 |
| 05.03.2026 | 245.96 | 245.96 | 245.96 | 245.96 | 1 | 24 596 |
| 04.03.2026 | 247.50 | 248.50 | 246.20 | 248.50 | 6 | 148 580 |
| 03.03.2026 | 241.55 | 241.55 | 238.48 | 238.48 | 7 | 168 450 |
| 02.03.2026 | 240.61 | 245.66 | 240.61 | 245.40 | 6 | 145 993 |
| 27.02.2026 | 246.03 | 246.03 | 245.01 | 245.01 | 12 | 294 333 |
| 26.02.2026 | 255.40 | 255.60 | 251.30 | 253.90 | 32 | 809 486 |
| 25.02.2026 | 247.85 | 254.06 | 247.85 | 254.06 | 12 | 300 945 |
| 24.02.2026 | 243.45 | 243.90 | 243.00 | 243.00 | 14 | 340 875 |
| 23.02.2026 | 245.00 | 246.31 | 244.40 | 244.40 | 7 | 171 337 |
| 18.02.2026 | 249.45 | 250.82 | 245.63 | 245.63 | 14 | 347 506 |
| 17.02.2026 | 245.23 | 245.23 | 244.62 | 244.62 | 6 | 146 833 |
| 16.02.2026 | 246.27 | 246.27 | 245.50 | 245.50 | 6 | 147 685 |
| 13.02.2026 | 244.60 | 245.09 | 244.49 | 245.09 | 10 | 244 801 |
| 12.02.2026 | 252.49 | 252.49 | 252.49 | 252.49 | 1 | 25 249 |
| 11.02.2026 | 250.00 | 250.00 | 250.00 | 250.00 | 1 | 25 000 |
| 10.02.2026 | 251.30 | 255.78 | 250.30 | 250.30 | 18 | 453 550 |
Biznesradar bez reklam? Sprawdź BR Plus
