Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FKGHH26
252.39+5.89(+2.39%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.12.2025 | 246.50 | 252.48 | 245.70 | 252.39 | 256 | 6 400 754 |
| 12.12.2025 | 248.00 | 250.99 | 245.60 | 246.50 | 226 | 5 622 138 |
| 11.12.2025 | 243.50 | 248.99 | 241.10 | 247.00 | 231 | 5 657 560 |
| 10.12.2025 | 237.85 | 245.55 | 237.85 | 242.30 | 259 | 6 274 784 |
| 09.12.2025 | 233.00 | 237.16 | 228.95 | 237.16 | 118 | 2 742 017 |
| 08.12.2025 | 239.00 | 240.00 | 234.71 | 235.82 | 147 | 3 499 904 |
| 05.12.2025 | 229.13 | 235.90 | 229.13 | 235.50 | 195 | 4 545 846 |
| 04.12.2025 | 226.50 | 226.50 | 222.00 | 226.50 | 60 | 1 343 213 |
| 03.12.2025 | 219.41 | 226.19 | 219.40 | 224.00 | 125 | 2 800 988 |
| 02.12.2025 | 216.61 | 221.93 | 216.61 | 219.30 | 19 | 417 035 |
| 01.12.2025 | 214.40 | 223.00 | 214.40 | 219.22 | 84 | 1 840 308 |
| 28.11.2025 | 208.09 | 213.51 | 207.00 | 212.99 | 67 | 1 406 161 |
| 27.11.2025 | 206.00 | 206.90 | 205.10 | 206.90 | 44 | 906 477 |
| 26.11.2025 | 201.02 | 206.50 | 200.75 | 206.50 | 46 | 935 858 |
| 25.11.2025 | 200.00 | 200.00 | 198.51 | 199.00 | 20 | 398 897 |
| 24.11.2025 | 196.21 | 198.50 | 194.14 | 198.00 | 29 | 570 084 |
| 21.11.2025 | 193.99 | 194.70 | 191.10 | 194.70 | 25 | 480 183 |
| 20.11.2025 | 196.60 | 198.00 | 195.00 | 198.00 | 13 | 255 620 |
| 19.11.2025 | 191.50 | 198.00 | 191.50 | 196.51 | 25 | 487 917 |
| 18.11.2025 | 191.77 | 191.77 | 189.00 | 190.00 | 25 | 476 328 |
| 17.11.2025 | 195.01 | 195.01 | 194.01 | 194.56 | 10 | 194 762 |
| 14.11.2025 | 195.70 | 197.00 | 192.00 | 197.00 | 29 | 565 416 |
| 13.11.2025 | 201.77 | 204.62 | 198.60 | 198.60 | 22 | 444 181 |
| 12.11.2025 | 197.98 | 198.22 | 197.00 | 197.96 | 7 | 138 551 |
| 10.11.2025 | 196.00 | 197.50 | 196.00 | 197.02 | 6 | 118 102 |
| 06.11.2025 | 192.10 | 194.20 | 192.10 | 194.20 | 4 | 77 306 |
| 04.11.2025 | 189.50 | 189.99 | 187.57 | 189.99 | 10 | 188 416 |
| 03.11.2025 | 191.89 | 192.52 | 191.89 | 192.52 | 3 | 57 672 |
| 31.10.2025 | 197.07 | 198.00 | 197.07 | 198.00 | 10 | 197 349 |
| 30.10.2025 | 197.11 | 197.11 | 196.09 | 196.70 | 8 | 157 072 |
| 29.10.2025 | 197.90 | 199.90 | 194.73 | 199.10 | 30 | 591 457 |
| 28.10.2025 | 191.70 | 193.22 | 189.00 | 193.22 | 8 | 152 578 |
| 27.10.2025 | 197.02 | 197.02 | 192.00 | 193.08 | 6 | 117 314 |
| 24.10.2025 | 198.00 | 199.68 | 192.27 | 193.50 | 12 | 233 704 |
| 23.10.2025 | 193.00 | 196.15 | 193.00 | 196.15 | 15 | 291 938 |
| 22.10.2025 | 189.90 | 189.90 | 189.00 | 189.48 | 3 | 56 838 |
| 21.10.2025 | 195.50 | 195.50 | 188.00 | 188.00 | 15 | 288 129 |
| 20.10.2025 | 191.20 | 197.10 | 191.20 | 197.00 | 19 | 369 466 |
| 17.10.2025 | 189.00 | 192.66 | 188.80 | 190.55 | 12 | 229 023 |
| 16.10.2025 | 193.50 | 193.50 | 192.80 | 193.00 | 12 | 231 650 |
| 15.10.2025 | 192.00 | 192.90 | 190.39 | 192.90 | 21 | 402 251 |
| 14.10.2025 | 191.88 | 191.88 | 187.71 | 189.60 | 18 | 341 513 |
| 13.10.2025 | 188.43 | 195.10 | 187.00 | 195.10 | 36 | 690 485 |
| 10.10.2025 | 190.29 | 192.70 | 186.00 | 189.00 | 35 | 662 043 |
| 09.10.2025 | 191.82 | 196.90 | 191.62 | 191.62 | 41 | 800 365 |
| 08.10.2025 | 181.98 | 189.40 | 181.98 | 189.40 | 45 | 841 059 |
| 07.10.2025 | 177.00 | 180.40 | 176.66 | 180.40 | 18 | 321 927 |
| 06.10.2025 | 175.50 | 176.52 | 175.48 | 176.52 | 9 | 158 168 |
| 03.10.2025 | 172.10 | 172.50 | 172.10 | 172.50 | 3 | 51 710 |
| 02.10.2025 | 173.88 | 176.00 | 171.50 | 171.50 | 10 | 172 928 |
Biznesradar bez reklam? Sprawdź BR Plus
