Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FKGHM26
335.82-39.38(-10.50%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.01.2026 | 360.00 | 363.67 | 335.82 | 335.82 | 196 | 6 867 711 |
| 29.01.2026 | 370.00 | 397.50 | 369.01 | 375.20 | 279 | 10 693 644 |
| 28.01.2026 | 345.00 | 356.28 | 345.00 | 352.70 | 79 | 2 770 345 |
| 27.01.2026 | 362.00 | 362.00 | 335.50 | 339.50 | 134 | 4 658 080 |
| 26.01.2026 | 336.00 | 361.24 | 336.00 | 361.24 | 139 | 4 842 896 |
| 23.01.2026 | 320.10 | 329.98 | 320.10 | 328.50 | 61 | 1 988 012 |
| 22.01.2026 | 326.00 | 326.00 | 312.26 | 318.00 | 82 | 2 600 844 |
| 21.01.2026 | 321.60 | 326.68 | 321.60 | 323.70 | 24 | 778 338 |
| 20.01.2026 | 319.00 | 321.60 | 316.00 | 321.60 | 43 | 1 369 658 |
| 19.01.2026 | 316.77 | 321.00 | 316.03 | 320.63 | 35 | 1 113 127 |
| 16.01.2026 | 321.19 | 325.00 | 314.50 | 315.00 | 73 | 2 336 729 |
| 15.01.2026 | 315.00 | 326.81 | 308.02 | 326.81 | 99 | 3 154 016 |
| 14.01.2026 | 311.24 | 320.20 | 311.24 | 319.00 | 56 | 1 769 871 |
| 13.01.2026 | 305.50 | 309.00 | 303.90 | 305.30 | 50 | 1 532 686 |
| 12.01.2026 | 306.21 | 306.80 | 299.72 | 305.40 | 48 | 1 458 122 |
| 09.01.2026 | 287.00 | 298.07 | 284.59 | 297.50 | 50 | 1 461 949 |
| 08.01.2026 | 294.59 | 294.59 | 278.90 | 284.10 | 123 | 3 503 253 |
| 07.01.2026 | 303.00 | 308.00 | 297.19 | 297.19 | 91 | 2 747 364 |
| 05.01.2026 | 292.28 | 298.30 | 290.00 | 298.30 | 47 | 1 383 024 |
| 02.01.2026 | 283.80 | 287.00 | 283.80 | 286.50 | 21 | 599 447 |
| 30.12.2025 | 277.00 | 282.50 | 277.00 | 282.50 | 76 | 2 129 296 |
| 29.12.2025 | 279.50 | 284.76 | 273.30 | 273.48 | 126 | 3 524 754 |
| 23.12.2025 | 275.00 | 276.30 | 271.61 | 274.82 | 35 | 959 321 |
| 22.12.2025 | 269.00 | 273.69 | 268.47 | 272.96 | 24 | 650 912 |
| 19.12.2025 | 263.00 | 266.50 | 263.00 | 265.01 | 24 | 633 437 |
| 18.12.2025 | 256.13 | 260.50 | 255.60 | 260.50 | 14 | 362 372 |
| 17.12.2025 | 258.00 | 267.90 | 258.00 | 262.00 | 64 | 1 691 312 |
| 16.12.2025 | 252.50 | 257.60 | 252.50 | 256.00 | 29 | 742 430 |
| 15.12.2025 | 249.87 | 255.00 | 249.87 | 255.00 | 28 | 705 318 |
| 12.12.2025 | 250.00 | 252.61 | 248.98 | 248.98 | 22 | 551 757 |
| 11.12.2025 | 242.33 | 249.41 | 242.33 | 246.00 | 42 | 1 032 954 |
| 10.12.2025 | 240.00 | 247.00 | 240.00 | 242.33 | 85 | 2 078 995 |
| 09.12.2025 | 234.00 | 238.50 | 230.80 | 238.50 | 96 | 2 255 061 |
| 08.12.2025 | 240.80 | 241.90 | 237.87 | 239.00 | 29 | 695 178 |
| 05.12.2025 | 229.99 | 237.50 | 229.99 | 237.40 | 80 | 1 879 020 |
| 04.12.2025 | 224.42 | 227.55 | 224.42 | 227.00 | 23 | 517 887 |
| 03.12.2025 | 224.94 | 228.44 | 222.44 | 222.44 | 33 | 747 427 |
| 01.12.2025 | 217.00 | 224.30 | 216.77 | 224.30 | 21 | 461 196 |
| 28.11.2025 | 209.00 | 217.00 | 209.00 | 214.99 | 21 | 447 748 |
| 27.11.2025 | 207.00 | 209.36 | 206.13 | 209.36 | 5 | 103 798 |
| 26.11.2025 | 204.00 | 207.90 | 204.00 | 207.60 | 14 | 289 199 |
| 25.11.2025 | 200.77 | 202.44 | 200.76 | 202.44 | 12 | 241 090 |
| 24.11.2025 | 200.79 | 200.79 | 200.79 | 200.79 | 1 | 20 079 |
| 21.11.2025 | 194.00 | 196.49 | 194.00 | 196.49 | 2 | 39 049 |
| 13.11.2025 | 201.80 | 201.80 | 200.44 | 200.44 | 7 | 141 109 |
| 12.11.2025 | 201.80 | 201.80 | 201.80 | 201.80 | 1 | 20 180 |
| 10.11.2025 | 197.70 | 199.48 | 197.70 | 199.48 | 4 | 79 258 |
| 06.11.2025 | 193.65 | 196.70 | 193.65 | 196.50 | 11 | 215 589 |
| 05.11.2025 | 192.01 | 192.01 | 192.01 | 192.01 | 1 | 19 201 |
| 04.11.2025 | 190.00 | 191.49 | 190.00 | 191.49 | 2 | 38 149 |
Biznesradar bez reklam? Sprawdź BR Plus
