Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPEOZ25
206.31-1.08(-0.52%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 207.21 | 209.80 | 206.05 | 206.31 | 75 | 1 556 141 |
| 11.12.2025 | 203.19 | 207.50 | 202.02 | 207.39 | 131 | 2 689 907 |
| 10.12.2025 | 203.50 | 204.00 | 201.30 | 203.87 | 61 | 1 236 498 |
| 09.12.2025 | 198.32 | 203.19 | 198.32 | 203.19 | 96 | 1 928 138 |
| 08.12.2025 | 196.50 | 200.61 | 196.50 | 198.08 | 42 | 835 126 |
| 05.12.2025 | 198.19 | 198.86 | 196.31 | 196.50 | 29 | 572 148 |
| 04.12.2025 | 197.00 | 198.46 | 196.59 | 198.46 | 59 | 1 166 073 |
| 03.12.2025 | 197.79 | 198.99 | 196.00 | 196.00 | 70 | 1 381 958 |
| 02.12.2025 | 199.99 | 199.99 | 194.70 | 197.11 | 155 | 3 050 428 |
| 01.12.2025 | 198.56 | 201.70 | 198.00 | 199.80 | 92 | 1 836 808 |
| 28.11.2025 | 199.04 | 201.99 | 198.50 | 200.04 | 97 | 1 940 771 |
| 27.11.2025 | 201.74 | 203.50 | 200.61 | 201.85 | 37 | 746 733 |
| 26.11.2025 | 200.90 | 201.90 | 198.54 | 201.61 | 112 | 2 241 108 |
| 25.11.2025 | 193.99 | 201.25 | 192.79 | 199.15 | 269 | 5 315 041 |
| 24.11.2025 | 192.10 | 194.70 | 190.90 | 192.43 | 124 | 2 394 730 |
| 21.11.2025 | 190.99 | 193.62 | 190.02 | 191.81 | 140 | 2 680 856 |
| 20.11.2025 | 195.80 | 197.95 | 193.07 | 193.23 | 237 | 4 643 653 |
| 19.11.2025 | 188.17 | 194.78 | 187.50 | 193.84 | 106 | 2 032 614 |
| 18.11.2025 | 189.54 | 190.00 | 186.32 | 187.71 | 111 | 2 086 940 |
| 17.11.2025 | 192.79 | 193.45 | 190.00 | 190.16 | 77 | 1 476 098 |
| 14.11.2025 | 193.99 | 193.99 | 190.00 | 192.14 | 86 | 1 645 534 |
| 13.11.2025 | 195.69 | 196.60 | 193.99 | 194.71 | 76 | 1 484 394 |
| 12.11.2025 | 197.50 | 198.65 | 194.12 | 195.66 | 132 | 2 592 857 |
| 10.11.2025 | 195.85 | 197.57 | 194.80 | 195.35 | 136 | 2 668 094 |
| 07.11.2025 | 195.98 | 195.99 | 192.29 | 193.40 | 99 | 1 918 384 |
| 06.11.2025 | 191.70 | 197.99 | 191.70 | 194.72 | 218 | 4 266 835 |
| 05.11.2025 | 190.99 | 192.95 | 190.06 | 191.01 | 59 | 1 129 602 |
| 04.11.2025 | 189.22 | 192.50 | 189.02 | 191.60 | 88 | 1 682 676 |
| 03.11.2025 | 191.00 | 193.20 | 191.00 | 191.51 | 101 | 1 942 920 |
| 31.10.2025 | 194.60 | 195.40 | 189.00 | 190.00 | 188 | 3 609 501 |
| 30.10.2025 | 199.35 | 200.70 | 194.30 | 194.50 | 181 | 3 549 917 |
| 29.10.2025 | 198.30 | 200.35 | 196.00 | 198.38 | 111 | 2 196 994 |
| 28.10.2025 | 192.31 | 197.90 | 191.62 | 197.39 | 119 | 2 321 419 |
| 27.10.2025 | 194.49 | 194.51 | 191.60 | 192.96 | 73 | 1 410 590 |
| 24.10.2025 | 195.20 | 195.20 | 192.00 | 192.47 | 82 | 1 585 167 |
| 23.10.2025 | 192.97 | 195.00 | 190.85 | 194.57 | 106 | 2 050 200 |
| 22.10.2025 | 189.45 | 193.40 | 188.51 | 192.04 | 147 | 2 813 595 |
| 21.10.2025 | 187.99 | 189.75 | 186.71 | 188.60 | 74 | 1 395 309 |
| 20.10.2025 | 187.80 | 188.94 | 186.00 | 187.24 | 65 | 1 219 760 |
| 17.10.2025 | 186.99 | 186.99 | 183.13 | 186.20 | 94 | 1 737 413 |
| 16.10.2025 | 188.05 | 188.60 | 186.75 | 188.00 | 51 | 956 921 |
| 15.10.2025 | 185.00 | 188.75 | 185.00 | 188.55 | 106 | 1 988 741 |
| 14.10.2025 | 184.30 | 184.75 | 183.01 | 184.68 | 94 | 1 728 676 |
| 13.10.2025 | 184.90 | 187.00 | 184.70 | 186.79 | 50 | 930 275 |
| 10.10.2025 | 184.12 | 187.49 | 184.10 | 186.25 | 54 | 1 005 513 |
| 09.10.2025 | 186.00 | 187.10 | 184.52 | 185.70 | 50 | 930 843 |
| 08.10.2025 | 184.50 | 188.20 | 184.50 | 186.30 | 109 | 2 028 532 |
| 07.10.2025 | 181.00 | 186.82 | 181.00 | 185.52 | 115 | 2 130 158 |
| 06.10.2025 | 182.40 | 184.60 | 181.11 | 181.22 | 57 | 1 039 320 |
| 03.10.2025 | 183.97 | 184.79 | 182.02 | 182.85 | 96 | 1 759 944 |
Biznesradar bez reklam? Sprawdź BR Plus
