Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FKGHU24
155.01+3.91(+2.59%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.05.2024 | 148.71 | 151.99 | 148.41 | 151.10 | 16 | 240 224 |
08.05.2024 | 147.98 | 150.00 | 147.98 | 150.00 | 3 | 44 798 |
07.05.2024 | 146.89 | 146.89 | 146.50 | 146.50 | 2 | 29 339 |
06.05.2024 | 146.02 | 146.02 | 145.99 | 145.99 | 5 | 73 007 |
30.04.2024 | 145.80 | 145.81 | 143.41 | 143.41 | 4 | 58 082 |
29.04.2024 | 143.58 | 144.07 | 143.58 | 144.07 | 2 | 28 765 |
25.04.2024 | 139.77 | 141.10 | 139.00 | 139.00 | 9 | 125 827 |
24.04.2024 | 138.01 | 138.01 | 138.01 | 138.01 | 1 | 13 801 |
23.04.2024 | 139.99 | 139.99 | 135.50 | 135.50 | 24 | 332 001 |
22.04.2024 | 145.84 | 146.47 | 144.62 | 144.62 | 8 | 116 445 |
19.04.2024 | 144.66 | 144.68 | 144.66 | 144.68 | 2 | 28 934 |
18.04.2024 | 148.00 | 150.97 | 148.00 | 148.00 | 5 | 74 860 |
17.04.2024 | 141.00 | 145.34 | 141.00 | 145.34 | 4 | 57 284 |
16.04.2024 | 142.02 | 142.29 | 141.10 | 141.10 | 5 | 70 936 |
15.04.2024 | 147.19 | 147.20 | 147.19 | 147.20 | 2 | 29 439 |
12.04.2024 | 146.00 | 146.00 | 145.01 | 145.70 | 4 | 58 241 |
10.04.2024 | 140.05 | 146.40 | 140.04 | 143.80 | 13 | 186 939 |
09.04.2024 | 132.70 | 143.86 | 132.70 | 141.35 | 28 | 392 156 |
08.04.2024 | 129.78 | 132.46 | 129.78 | 132.16 | 6 | 78 899 |
05.04.2024 | 129.78 | 129.78 | 129.78 | 129.78 | 1 | 12 978 |
04.04.2024 | 127.30 | 128.99 | 127.30 | 128.89 | 7 | 89 590 |
03.04.2024 | 122.37 | 124.05 | 121.00 | 124.05 | 6 | 73 348 |
02.04.2024 | 119.03 | 120.78 | 119.00 | 119.41 | 11 | 131 401 |
28.03.2024 | 112.03 | 117.00 | 112.03 | 117.00 | 3 | 34 483 |
27.03.2024 | 113.00 | 113.00 | 113.00 | 113.00 | 1 | 11 300 |
25.03.2024 | 116.32 | 116.32 | 112.82 | 114.01 | 35 | 399 020 |
21.03.2024 | 120.93 | 121.77 | 120.32 | 120.32 | 6 | 72 631 |
20.03.2024 | 119.15 | 119.15 | 116.85 | 116.85 | 2 | 23 600 |
19.03.2024 | 117.30 | 117.30 | 117.30 | 117.30 | 1 | 11 730 |
18.03.2024 | 120.00 | 122.80 | 120.00 | 122.80 | 2 | 24 280 |
15.03.2024 | 122.54 | 122.54 | 122.54 | 122.54 | 1 | 12 254 |
13.03.2024 | 116.78 | 116.78 | 116.78 | 116.78 | 1 | 11 678 |
07.03.2024 | 111.02 | 113.00 | 111.02 | 113.00 | 5 | 56 152 |
05.03.2024 | 111.52 | 111.52 | 109.40 | 109.40 | 3 | 33 142 |
04.03.2024 | 112.00 | 112.00 | 110.50 | 110.50 | 2 | 22 250 |
01.03.2024 | 112.00 | 112.00 | 112.00 | 112.00 | 1 | 11 200 |
29.02.2024 | 112.00 | 112.00 | 111.15 | 111.15 | 3 | 33 515 |
28.02.2024 | 111.25 | 111.70 | 111.25 | 111.70 | 6 | 66 795 |
09.02.2024 | 112.50 | 112.50 | 112.50 | 112.50 | 1 | 11 250 |
17.01.2024 | 110.22 | 110.22 | 110.22 | 110.22 | 1 | 11 022 |
11.01.2024 | 116.39 | 116.39 | 115.08 | 115.73 | 5 | 57 929 |
10.01.2024 | 117.78 | 117.78 | 117.78 | 117.78 | 1 | 11 778 |
09.01.2024 | 119.34 | 119.34 | 117.50 | 117.50 | 2 | 23 684 |
05.01.2024 | 117.85 | 117.85 | 117.85 | 117.85 | 1 | 11 785 |
04.01.2024 | 120.00 | 120.00 | 119.28 | 119.28 | 2 | 23 928 |
03.01.2024 | 121.59 | 121.59 | 121.59 | 121.59 | 1 | 12 159 |
02.01.2024 | 126.87 | 126.87 | 126.87 | 126.87 | 2 | 25 374 |
22.12.2023 | 128.00 | 128.00 | 128.00 | 128.00 | 1 | 12 800 |
Biznesradar bez reklam? Sprawdź BR Plus