Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FCDRZ25
248.59-4.45(-1.76%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 249.99 | 251.99 | 243.50 | 248.59 | 318 | 7 912 645 |
| 11.12.2025 | 245.50 | 254.80 | 243.10 | 253.04 | 237 | 5 966 772 |
| 10.12.2025 | 253.55 | 254.38 | 245.30 | 247.80 | 180 | 4 465 811 |
| 09.12.2025 | 242.30 | 253.80 | 239.90 | 252.51 | 331 | 8 286 421 |
| 08.12.2025 | 241.71 | 244.04 | 235.00 | 243.99 | 281 | 6 744 387 |
| 05.12.2025 | 256.00 | 256.00 | 239.62 | 239.65 | 585 | 14 427 963 |
| 04.12.2025 | 253.06 | 255.60 | 249.01 | 255.60 | 137 | 3 479 058 |
| 03.12.2025 | 255.76 | 258.79 | 252.00 | 253.88 | 230 | 5 854 203 |
| 02.12.2025 | 256.01 | 258.96 | 253.90 | 255.75 | 158 | 4 055 751 |
| 01.12.2025 | 257.00 | 261.90 | 254.12 | 256.01 | 184 | 4 742 835 |
| 28.11.2025 | 251.50 | 257.04 | 249.00 | 257.00 | 253 | 6 404 537 |
| 27.11.2025 | 250.10 | 257.90 | 241.30 | 250.40 | 1 436 | 35 841 104 |
| 26.11.2025 | 235.00 | 244.87 | 234.40 | 244.87 | 284 | 6 833 751 |
| 25.11.2025 | 232.17 | 234.31 | 230.59 | 233.67 | 111 | 2 580 117 |
| 24.11.2025 | 229.69 | 235.13 | 226.50 | 231.84 | 169 | 3 891 890 |
| 21.11.2025 | 224.33 | 229.00 | 224.00 | 228.85 | 120 | 2 717 639 |
| 20.11.2025 | 232.82 | 233.92 | 228.50 | 229.15 | 128 | 2 956 688 |
| 19.11.2025 | 229.89 | 231.65 | 228.00 | 230.40 | 139 | 3 193 249 |
| 18.11.2025 | 229.64 | 230.64 | 226.50 | 229.00 | 257 | 5 872 197 |
| 17.11.2025 | 237.51 | 239.00 | 229.50 | 232.89 | 258 | 5 998 281 |
| 14.11.2025 | 235.00 | 237.20 | 231.02 | 237.00 | 248 | 5 805 161 |
| 13.11.2025 | 243.93 | 247.00 | 235.00 | 237.75 | 362 | 8 655 753 |
| 12.11.2025 | 246.41 | 247.80 | 243.51 | 243.93 | 174 | 4 268 516 |
| 10.11.2025 | 244.81 | 249.00 | 244.81 | 245.60 | 150 | 3 706 834 |
| 07.11.2025 | 252.88 | 253.68 | 242.51 | 243.52 | 307 | 7 568 427 |
| 06.11.2025 | 254.64 | 255.24 | 251.20 | 252.05 | 140 | 3 548 708 |
| 05.11.2025 | 255.00 | 255.99 | 251.55 | 252.80 | 163 | 4 130 706 |
| 04.11.2025 | 257.47 | 257.47 | 252.83 | 254.20 | 110 | 2 799 052 |
| 03.11.2025 | 257.96 | 260.50 | 255.10 | 257.36 | 156 | 4 034 620 |
| 31.10.2025 | 258.00 | 260.20 | 256.10 | 256.10 | 131 | 3 381 726 |
| 30.10.2025 | 253.81 | 261.83 | 253.81 | 259.18 | 140 | 3 637 484 |
| 29.10.2025 | 263.00 | 263.00 | 259.10 | 259.51 | 177 | 4 606 882 |
| 28.10.2025 | 258.19 | 264.90 | 250.00 | 261.50 | 173 | 4 509 269 |
| 27.10.2025 | 263.98 | 264.60 | 256.15 | 258.19 | 276 | 7 148 914 |
| 24.10.2025 | 263.94 | 266.00 | 261.60 | 261.70 | 89 | 2 342 486 |
| 23.10.2025 | 263.10 | 265.00 | 262.02 | 262.97 | 71 | 1 870 169 |
| 22.10.2025 | 263.78 | 265.99 | 261.33 | 264.03 | 242 | 6 391 777 |
| 21.10.2025 | 257.49 | 265.00 | 256.50 | 262.00 | 459 | 12 062 863 |
| 20.10.2025 | 261.36 | 263.55 | 255.60 | 257.58 | 291 | 7 525 803 |
| 17.10.2025 | 252.99 | 264.08 | 246.00 | 261.00 | 560 | 14 285 200 |
| 16.10.2025 | 254.88 | 259.49 | 254.50 | 255.40 | 200 | 5 137 691 |
| 15.10.2025 | 252.80 | 254.98 | 252.00 | 254.10 | 169 | 4 287 407 |
| 14.10.2025 | 257.00 | 259.50 | 248.71 | 252.66 | 324 | 8 149 036 |
| 13.10.2025 | 262.26 | 262.26 | 255.02 | 257.00 | 299 | 7 734 895 |
| 10.10.2025 | 276.00 | 276.00 | 262.78 | 264.78 | 428 | 11 453 716 |
| 09.10.2025 | 281.99 | 288.10 | 277.00 | 277.00 | 455 | 12 860 885 |
| 08.10.2025 | 276.66 | 281.77 | 275.00 | 281.13 | 337 | 9 396 093 |
| 07.10.2025 | 276.00 | 277.49 | 273.00 | 276.81 | 114 | 3 141 260 |
| 06.10.2025 | 276.98 | 278.82 | 275.90 | 276.32 | 119 | 3 298 284 |
| 03.10.2025 | 274.96 | 277.01 | 274.71 | 275.50 | 90 | 2 482 015 |
Biznesradar bez reklam? Sprawdź BR Plus
