Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FKGHM26
278.61-8.39(-2.92%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.04.2026 | 274.54 | 287.00 | 274.20 | 287.00 | 2 160 | 61 029 032 |
| 31.03.2026 | 262.38 | 269.00 | 261.92 | 264.07 | 1 546 | 41 110 888 |
| 30.03.2026 | 257.10 | 265.50 | 257.10 | 259.00 | 1 381 | 36 057 852 |
| 27.03.2026 | 260.49 | 261.00 | 252.80 | 258.50 | 1 481 | 37 941 136 |
| 26.03.2026 | 268.00 | 269.90 | 258.70 | 259.00 | 2 189 | 57 354 640 |
| 25.03.2026 | 269.80 | 275.59 | 269.11 | 271.31 | 1 694 | 46 192 176 |
| 24.03.2026 | 263.20 | 266.01 | 260.01 | 262.50 | 2 203 | 57 928 792 |
| 23.03.2026 | 240.00 | 269.50 | 239.00 | 264.11 | 5 135 | 130 821 776 |
| 20.03.2026 | 262.50 | 266.00 | 253.10 | 256.00 | 1 037 | 26 911 344 |
| 19.03.2026 | 266.60 | 267.00 | 255.02 | 261.00 | 927 | 24 112 816 |
| 18.03.2026 | 282.45 | 289.80 | 272.28 | 273.01 | 553 | 15 461 632 |
| 17.03.2026 | 283.00 | 287.34 | 280.66 | 282.19 | 92 | 2 614 973 |
| 16.03.2026 | 281.00 | 287.80 | 277.40 | 284.81 | 124 | 3 485 890 |
| 13.03.2026 | 282.28 | 288.95 | 281.50 | 284.40 | 86 | 2 449 829 |
| 12.03.2026 | 295.06 | 297.00 | 285.00 | 290.00 | 61 | 1 766 637 |
| 11.03.2026 | 301.00 | 301.00 | 293.20 | 293.20 | 55 | 1 638 359 |
| 10.03.2026 | 298.68 | 305.00 | 298.68 | 305.00 | 108 | 3 271 082 |
| 09.03.2026 | 285.68 | 291.00 | 278.90 | 290.80 | 77 | 2 191 021 |
| 06.03.2026 | 304.44 | 305.70 | 287.77 | 292.80 | 40 | 1 181 324 |
| 05.03.2026 | 310.00 | 311.11 | 298.00 | 298.94 | 49 | 1 492 390 |
| 04.03.2026 | 306.00 | 316.54 | 306.00 | 312.00 | 55 | 1 717 331 |
| 03.03.2026 | 321.00 | 321.87 | 297.00 | 301.06 | 134 | 4 151 304 |
| 02.03.2026 | 338.59 | 340.34 | 323.90 | 328.21 | 94 | 3 119 263 |
| 27.02.2026 | 331.10 | 340.00 | 331.10 | 339.00 | 58 | 1 953 886 |
| 26.02.2026 | 344.40 | 344.40 | 323.50 | 324.99 | 82 | 2 742 722 |
| 25.02.2026 | 329.28 | 343.60 | 328.92 | 343.50 | 124 | 4 193 746 |
| 24.02.2026 | 323.00 | 323.64 | 317.00 | 322.87 | 35 | 1 119 621 |
| 23.02.2026 | 309.00 | 318.85 | 306.53 | 318.01 | 51 | 1 593 650 |
| 20.02.2026 | 300.66 | 305.98 | 299.73 | 305.98 | 23 | 696 032 |
| 19.02.2026 | 306.66 | 307.99 | 295.50 | 300.00 | 40 | 1 201 566 |
| 18.02.2026 | 294.28 | 301.40 | 293.30 | 301.40 | 46 | 1 364 860 |
| 17.02.2026 | 301.00 | 301.35 | 284.88 | 285.50 | 49 | 1 440 177 |
| 16.02.2026 | 317.50 | 317.50 | 307.80 | 307.80 | 21 | 653 126 |
| 13.02.2026 | 319.45 | 320.59 | 312.50 | 319.50 | 31 | 982 041 |
| 12.02.2026 | 324.50 | 329.49 | 323.00 | 324.97 | 21 | 684 622 |
| 11.02.2026 | 309.76 | 325.69 | 308.91 | 319.74 | 56 | 1 789 493 |
| 10.02.2026 | 322.30 | 322.30 | 305.00 | 305.00 | 42 | 1 312 064 |
| 09.02.2026 | 319.30 | 321.66 | 311.50 | 321.66 | 37 | 1 173 996 |
| 06.02.2026 | 309.00 | 317.20 | 307.00 | 313.70 | 29 | 905 414 |
| 05.02.2026 | 329.77 | 329.77 | 310.51 | 312.87 | 58 | 1 852 817 |
| 04.02.2026 | 347.80 | 350.05 | 333.80 | 335.40 | 42 | 1 442 211 |
| 03.02.2026 | 334.70 | 341.28 | 329.28 | 341.28 | 77 | 2 586 812 |
| 02.02.2026 | 292.20 | 320.91 | 287.20 | 316.23 | 127 | 3 869 414 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
