Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FKGHH26
291.50-5.38(-1.81%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.03.2026 | 302.44 | 304.00 | 285.60 | 291.50 | 2 129 | 62 501 100 |
| 05.03.2026 | 308.52 | 310.70 | 295.47 | 296.88 | 1 778 | 53 873 660 |
| 04.03.2026 | 306.00 | 315.75 | 305.00 | 310.61 | 2 143 | 66 625 472 |
| 03.03.2026 | 319.95 | 319.95 | 294.59 | 299.08 | 3 536 | 108 186 536 |
| 02.03.2026 | 333.50 | 339.00 | 321.92 | 326.00 | 2 141 | 70 823 000 |
| 27.02.2026 | 332.00 | 338.72 | 331.31 | 335.40 | 2 468 | 82 874 016 |
| 26.02.2026 | 342.00 | 342.00 | 320.10 | 323.44 | 2 823 | 93 271 656 |
| 25.02.2026 | 326.01 | 342.47 | 326.00 | 341.98 | 2 803 | 94 566 489 |
| 24.02.2026 | 320.30 | 321.90 | 313.10 | 321.90 | 1 993 | 63 259 964 |
| 23.02.2026 | 307.66 | 317.30 | 303.90 | 316.11 | 2 233 | 69 615 096 |
| 20.02.2026 | 299.40 | 304.97 | 297.00 | 304.97 | 1 950 | 58 684 592 |
| 19.02.2026 | 305.62 | 306.95 | 292.25 | 297.99 | 2 352 | 70 095 168 |
| 18.02.2026 | 292.00 | 302.00 | 291.00 | 302.00 | 2 724 | 80 437 784 |
| 17.02.2026 | 300.00 | 301.70 | 282.23 | 285.00 | 3 843 | 111 901 328 |
| 16.02.2026 | 315.90 | 316.90 | 305.94 | 306.50 | 2 388 | 73 820 336 |
| 13.02.2026 | 315.25 | 319.22 | 310.10 | 317.71 | 3 336 | 104 967 128 |
| 12.02.2026 | 320.41 | 327.29 | 320.29 | 323.70 | 1 514 | 49 090 528 |
| 11.02.2026 | 307.31 | 324.56 | 307.00 | 319.50 | 3 498 | 111 019 544 |
| 10.02.2026 | 321.00 | 321.01 | 302.82 | 303.84 | 2 734 | 84 923 920 |
| 09.02.2026 | 318.01 | 320.90 | 308.50 | 320.90 | 1 687 | 53 289 284 |
| 06.02.2026 | 308.00 | 315.50 | 304.60 | 311.10 | 2 003 | 62 428 792 |
| 05.02.2026 | 325.00 | 326.00 | 309.00 | 309.20 | 3 815 | 121 520 560 |
| 04.02.2026 | 345.20 | 348.40 | 331.90 | 334.00 | 2 904 | 98 896 512 |
| 03.02.2026 | 333.20 | 339.75 | 326.78 | 339.75 | 4 247 | 142 140 880 |
| 02.02.2026 | 290.00 | 321.37 | 284.24 | 312.00 | 5 544 | 170 352 336 |
| 30.01.2026 | 358.00 | 361.79 | 334.40 | 334.40 | 8 040 | 278 969 760 |
| 29.01.2026 | 369.01 | 397.00 | 367.01 | 370.00 | 6 598 | 251 967 248 |
| 28.01.2026 | 343.00 | 355.55 | 342.80 | 352.70 | 3 042 | 105 967 280 |
| 27.01.2026 | 358.02 | 359.50 | 333.00 | 335.98 | 5 129 | 177 311 040 |
| 26.01.2026 | 333.98 | 358.00 | 333.00 | 358.00 | 3 640 | 125 734 968 |
| 23.01.2026 | 318.50 | 328.20 | 316.00 | 326.98 | 2 581 | 83 237 736 |
| 22.01.2026 | 323.52 | 323.77 | 308.62 | 315.43 | 3 036 | 95 570 160 |
| 21.01.2026 | 321.28 | 325.40 | 319.01 | 321.00 | 2 051 | 66 186 936 |
| 20.01.2026 | 319.80 | 320.24 | 313.70 | 320.00 | 2 034 | 64 577 184 |
| 19.01.2026 | 314.49 | 319.50 | 313.70 | 319.44 | 1 611 | 51 050 684 |
| 16.01.2026 | 318.53 | 323.80 | 312.00 | 312.67 | 3 477 | 110 197 336 |
| 15.01.2026 | 312.80 | 324.10 | 306.07 | 324.10 | 3 024 | 95 610 784 |
| 14.01.2026 | 310.00 | 317.95 | 308.12 | 316.11 | 1 686 | 52 854 264 |
| 13.01.2026 | 303.20 | 307.50 | 301.11 | 306.98 | 1 258 | 38 334 440 |
| 12.01.2026 | 304.90 | 305.64 | 296.81 | 302.66 | 1 568 | 47 259 152 |
| 09.01.2026 | 284.20 | 296.77 | 284.00 | 296.70 | 2 150 | 62 565 500 |
| 08.01.2026 | 293.80 | 294.00 | 276.00 | 281.14 | 2 647 | 74 829 728 |
| 07.01.2026 | 299.00 | 308.87 | 293.80 | 295.96 | 2 213 | 66 253 764 |
| 05.01.2026 | 290.00 | 296.55 | 286.95 | 295.96 | 1 488 | 43 443 344 |
| 02.01.2026 | 281.00 | 285.10 | 280.50 | 283.00 | 986 | 27 930 224 |
| 30.12.2025 | 273.71 | 280.84 | 273.71 | 280.40 | 1 282 | 35 594 056 |
| 29.12.2025 | 276.70 | 279.90 | 269.60 | 271.59 | 1 935 | 53 355 436 |
| 23.12.2025 | 272.60 | 274.70 | 269.90 | 273.69 | 674 | 18 371 830 |
| 22.12.2025 | 266.95 | 271.66 | 266.00 | 271.66 | 1 228 | 33 054 280 |
| 19.12.2025 | 259.99 | 264.80 | 257.60 | 263.29 | 617 | 16 132 801 |
Biznesradar bez reklam? Sprawdź BR Plus
