Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FKGHM24
151.00+0.51(+0.34%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 153.40 | 155.68 | 150.82 | 151.00 | 1 178 | 18 083 976 |
09.05.2024 | 149.30 | 150.82 | 147.00 | 150.49 | 721 | 10 710 618 |
08.05.2024 | 143.68 | 150.95 | 143.41 | 148.14 | 1 219 | 18 115 344 |
07.05.2024 | 146.01 | 146.95 | 143.80 | 144.95 | 697 | 10 123 460 |
06.05.2024 | 143.51 | 145.88 | 143.00 | 145.80 | 1 100 | 15 888 455 |
02.05.2024 | 141.09 | 142.25 | 139.62 | 141.07 | 592 | 8 342 582 |
30.04.2024 | 145.29 | 145.30 | 141.10 | 141.80 | 790 | 11 325 183 |
29.04.2024 | 142.63 | 145.50 | 140.76 | 145.50 | 754 | 10 758 356 |
26.04.2024 | 142.02 | 143.36 | 140.80 | 141.01 | 1 019 | 14 476 114 |
25.04.2024 | 133.55 | 140.49 | 133.52 | 139.01 | 1 467 | 20 290 146 |
24.04.2024 | 134.76 | 137.71 | 133.50 | 134.20 | 1 212 | 16 447 817 |
23.04.2024 | 138.05 | 139.03 | 133.44 | 133.44 | 1 764 | 24 011 000 |
22.04.2024 | 144.10 | 145.17 | 140.52 | 140.52 | 814 | 11 616 790 |
19.04.2024 | 144.00 | 145.22 | 142.50 | 143.75 | 896 | 12 892 338 |
18.04.2024 | 147.00 | 148.29 | 143.10 | 144.73 | 1 418 | 20 613 008 |
17.04.2024 | 139.13 | 144.37 | 139.00 | 143.01 | 1 073 | 15 245 259 |
16.04.2024 | 143.22 | 143.38 | 138.61 | 138.88 | 1 996 | 28 048 504 |
15.04.2024 | 146.50 | 148.76 | 144.01 | 145.10 | 946 | 13 813 418 |
12.04.2024 | 144.77 | 147.48 | 144.52 | 145.50 | 1 794 | 26 174 520 |
11.04.2024 | 142.90 | 144.55 | 140.71 | 142.30 | 1 097 | 15 629 602 |
10.04.2024 | 142.00 | 148.00 | 140.16 | 143.04 | 2 104 | 30 104 744 |
09.04.2024 | 130.01 | 143.64 | 130.00 | 140.78 | 4 042 | 56 009 708 |
08.04.2024 | 130.00 | 133.85 | 129.28 | 129.72 | 1 049 | 13 770 531 |
05.04.2024 | 127.92 | 129.53 | 127.00 | 129.45 | 945 | 12 144 177 |
04.04.2024 | 124.03 | 129.40 | 124.03 | 129.12 | 1 770 | 22 575 398 |
03.04.2024 | 120.61 | 123.50 | 119.21 | 123.06 | 1 094 | 13 287 633 |
02.04.2024 | 116.50 | 120.72 | 116.20 | 119.89 | 1 053 | 12 554 697 |
28.03.2024 | 112.21 | 115.84 | 112.10 | 115.70 | 990 | 11 323 141 |
27.03.2024 | 113.00 | 113.00 | 110.90 | 112.00 | 405 | 4 529 161 |
26.03.2024 | 112.30 | 113.38 | 111.20 | 113.00 | 567 | 6 379 559 |
25.03.2024 | 116.21 | 116.98 | 111.70 | 112.19 | 2 237 | 25 503 444 |
22.03.2024 | 117.77 | 121.00 | 117.22 | 119.00 | 797 | 9 508 736 |
21.03.2024 | 119.20 | 119.93 | 118.20 | 118.85 | 816 | 9 715 741 |
20.03.2024 | 118.10 | 118.29 | 116.26 | 116.58 | 520 | 6 086 475 |
19.03.2024 | 120.00 | 120.00 | 117.28 | 118.50 | 1 019 | 12 061 169 |
18.03.2024 | 121.20 | 121.89 | 119.81 | 120.39 | 613 | 7 393 422 |
15.03.2024 | 120.30 | 121.96 | 120.00 | 121.20 | 864 | 10 431 910 |
14.03.2024 | 118.50 | 120.59 | 117.90 | 118.35 | 596 | 7 109 870 |
13.03.2024 | 115.43 | 118.50 | 115.02 | 118.50 | 305 | 3 547 726 |
12.03.2024 | 113.00 | 114.90 | 112.55 | 114.80 | 75 | 854 513 |
11.03.2024 | 111.04 | 112.90 | 110.95 | 112.90 | 47 | 524 217 |
08.03.2024 | 113.20 | 113.20 | 111.46 | 111.90 | 57 | 639 194 |
07.03.2024 | 110.20 | 113.10 | 110.20 | 113.10 | 35 | 392 261 |
06.03.2024 | 108.71 | 110.75 | 108.71 | 110.70 | 48 | 526 769 |
05.03.2024 | 109.45 | 109.80 | 108.26 | 108.26 | 46 | 501 108 |
04.03.2024 | 112.80 | 112.80 | 109.71 | 109.73 | 30 | 331 223 |
01.03.2024 | 110.45 | 111.45 | 109.79 | 111.25 | 22 | 243 239 |
29.02.2024 | 111.25 | 111.60 | 110.00 | 110.00 | 34 | 375 947 |
28.02.2024 | 112.50 | 112.50 | 110.64 | 110.75 | 50 | 558 300 |
27.02.2024 | 112.60 | 114.11 | 112.55 | 112.80 | 9 | 101 861 |
Biznesradar bez reklam? Sprawdź BR Plus