Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FKGHZ25
251.81+7.04(+2.88%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.12.2025 | 245.20 | 251.81 | 244.62 | 251.81 | 614 | 15 272 286 |
| 12.12.2025 | 246.35 | 249.74 | 244.65 | 244.77 | 958 | 23 738 490 |
| 11.12.2025 | 243.21 | 247.40 | 240.00 | 246.00 | 813 | 19 814 862 |
| 10.12.2025 | 238.00 | 244.89 | 237.10 | 242.33 | 1 290 | 31 140 708 |
| 09.12.2025 | 232.30 | 236.10 | 227.11 | 236.10 | 1 075 | 24 792 788 |
| 08.12.2025 | 238.00 | 239.10 | 234.22 | 234.70 | 938 | 22 188 036 |
| 05.12.2025 | 229.01 | 235.00 | 228.60 | 235.00 | 1 397 | 32 419 028 |
| 04.12.2025 | 224.40 | 225.50 | 220.05 | 225.50 | 864 | 19 262 018 |
| 03.12.2025 | 219.12 | 225.36 | 218.29 | 223.10 | 950 | 21 145 730 |
| 02.12.2025 | 218.89 | 221.14 | 216.21 | 217.99 | 840 | 18 351 732 |
| 01.12.2025 | 214.00 | 222.70 | 212.11 | 217.94 | 1 854 | 40 481 060 |
| 28.11.2025 | 206.00 | 212.59 | 204.80 | 212.00 | 872 | 18 230 504 |
| 27.11.2025 | 205.49 | 206.04 | 203.55 | 205.50 | 492 | 10 082 512 |
| 26.11.2025 | 199.79 | 205.09 | 198.50 | 204.55 | 1 307 | 26 405 320 |
| 25.11.2025 | 198.00 | 199.10 | 196.26 | 197.90 | 859 | 17 009 966 |
| 24.11.2025 | 193.16 | 197.25 | 192.50 | 196.62 | 1 006 | 19 595 842 |
| 21.11.2025 | 191.70 | 192.70 | 189.10 | 192.00 | 1 086 | 20 717 034 |
| 20.11.2025 | 196.63 | 197.75 | 193.40 | 195.50 | 799 | 15 604 975 |
| 19.11.2025 | 190.55 | 196.49 | 188.44 | 195.29 | 1 373 | 26 522 240 |
| 18.11.2025 | 189.65 | 190.00 | 187.00 | 189.45 | 1 031 | 19 450 632 |
| 17.11.2025 | 193.70 | 195.70 | 191.29 | 192.20 | 447 | 8 641 554 |
| 14.11.2025 | 194.99 | 195.40 | 189.30 | 195.40 | 1 676 | 32 179 000 |
| 13.11.2025 | 198.30 | 203.69 | 196.25 | 196.80 | 1 275 | 25 431 898 |
| 12.11.2025 | 197.49 | 198.99 | 195.50 | 195.98 | 688 | 13 528 249 |
| 10.11.2025 | 194.09 | 196.26 | 193.60 | 195.99 | 677 | 13 220 521 |
| 07.11.2025 | 191.77 | 192.52 | 189.11 | 190.09 | 566 | 10 804 483 |
| 06.11.2025 | 189.60 | 192.89 | 189.40 | 190.00 | 938 | 17 977 400 |
| 05.11.2025 | 186.79 | 188.87 | 185.80 | 188.00 | 321 | 6 017 177 |
| 04.11.2025 | 187.00 | 188.60 | 185.66 | 187.43 | 1 007 | 18 808 696 |
| 03.11.2025 | 194.80 | 196.00 | 190.70 | 191.33 | 470 | 9 075 209 |
| 31.10.2025 | 195.40 | 196.60 | 193.70 | 195.01 | 481 | 9 392 679 |
| 30.10.2025 | 196.00 | 198.01 | 192.80 | 195.03 | 931 | 18 178 344 |
| 29.10.2025 | 194.06 | 198.80 | 194.02 | 198.06 | 1 290 | 25 364 456 |
| 28.10.2025 | 188.01 | 191.78 | 186.34 | 191.78 | 1 364 | 25 760 032 |
| 27.10.2025 | 195.92 | 196.00 | 190.10 | 190.19 | 798 | 15 424 052 |
| 24.10.2025 | 196.87 | 198.35 | 190.81 | 192.25 | 1 182 | 22 839 250 |
| 23.10.2025 | 189.00 | 194.90 | 188.74 | 194.79 | 1 417 | 27 362 216 |
| 22.10.2025 | 188.78 | 189.25 | 184.61 | 186.69 | 829 | 15 504 866 |
| 21.10.2025 | 194.80 | 195.00 | 185.80 | 186.01 | 1 552 | 29 548 134 |
| 20.10.2025 | 190.80 | 195.35 | 190.21 | 195.35 | 908 | 17 491 684 |
| 17.10.2025 | 189.21 | 192.56 | 186.81 | 188.14 | 1 556 | 29 414 730 |
| 16.10.2025 | 191.22 | 191.86 | 189.80 | 191.21 | 556 | 10 612 652 |
| 15.10.2025 | 189.15 | 191.25 | 188.20 | 190.90 | 1 160 | 22 028 244 |
| 14.10.2025 | 188.50 | 189.50 | 185.50 | 186.35 | 1 691 | 31 627 596 |
| 13.10.2025 | 185.00 | 193.66 | 185.00 | 192.80 | 1 562 | 29 760 092 |
| 10.10.2025 | 189.53 | 191.35 | 182.40 | 188.50 | 2 025 | 37 985 592 |
| 09.10.2025 | 189.50 | 195.80 | 189.50 | 190.80 | 2 311 | 44 551 780 |
| 08.10.2025 | 179.00 | 188.37 | 178.65 | 187.50 | 2 848 | 52 732 256 |
| 07.10.2025 | 175.90 | 178.95 | 172.61 | 178.75 | 1 212 | 21 396 764 |
| 06.10.2025 | 172.94 | 176.90 | 172.94 | 175.97 | 1 439 | 25 188 176 |
Biznesradar bez reklam? Sprawdź BR Plus
