Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPGEZ25
8.65-0.09(-1.05%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 8.78 | 8.87 | 8.61 | 8.65 | 43 | 374 042 |
| 11.12.2025 | 8.80 | 8.85 | 8.58 | 8.74 | 58 | 508 086 |
| 10.12.2025 | 8.53 | 8.83 | 8.48 | 8.71 | 140 | 1 216 288 |
| 09.12.2025 | 8.35 | 8.46 | 8.10 | 8.42 | 178 | 1 484 226 |
| 08.12.2025 | 8.78 | 8.82 | 8.38 | 8.42 | 153 | 1 301 889 |
| 05.12.2025 | 8.62 | 8.76 | 8.52 | 8.65 | 74 | 639 017 |
| 04.12.2025 | 8.85 | 8.85 | 8.53 | 8.64 | 124 | 1 073 951 |
| 03.12.2025 | 9.00 | 9.09 | 8.70 | 8.85 | 185 | 1 636 232 |
| 02.12.2025 | 9.38 | 9.40 | 8.93 | 8.97 | 184 | 1 675 493 |
| 01.12.2025 | 9.80 | 9.85 | 9.47 | 9.47 | 106 | 1 022 455 |
| 28.11.2025 | 9.88 | 9.93 | 9.75 | 9.88 | 34 | 335 055 |
| 27.11.2025 | 9.93 | 10.08 | 9.87 | 9.87 | 133 | 1 321 492 |
| 26.11.2025 | 9.90 | 9.99 | 9.75 | 9.93 | 147 | 1 456 351 |
| 25.11.2025 | 9.81 | 10.08 | 9.65 | 9.73 | 141 | 1 380 670 |
| 24.11.2025 | 10.28 | 10.28 | 10.00 | 10.08 | 76 | 766 147 |
| 21.11.2025 | 10.34 | 10.34 | 10.07 | 10.30 | 46 | 470 068 |
| 20.11.2025 | 10.37 | 10.50 | 10.23 | 10.34 | 106 | 1 102 652 |
| 19.11.2025 | 10.14 | 10.33 | 10.08 | 10.25 | 86 | 880 506 |
| 18.11.2025 | 10.77 | 10.78 | 9.90 | 10.18 | 484 | 4 923 334 |
| 17.11.2025 | 11.15 | 11.15 | 10.72 | 10.88 | 216 | 2 355 821 |
| 14.11.2025 | 11.67 | 11.67 | 11.25 | 11.44 | 101 | 1 147 996 |
| 13.11.2025 | 11.51 | 11.83 | 11.51 | 11.63 | 75 | 876 776 |
| 12.11.2025 | 11.50 | 11.64 | 11.41 | 11.42 | 82 | 944 365 |
| 10.11.2025 | 11.16 | 11.48 | 11.10 | 11.39 | 105 | 1 191 149 |
| 07.11.2025 | 11.77 | 11.77 | 10.78 | 10.99 | 279 | 3 110 631 |
| 06.11.2025 | 11.82 | 11.95 | 11.67 | 11.73 | 156 | 1 843 852 |
| 05.11.2025 | 11.32 | 11.84 | 11.25 | 11.84 | 203 | 2 354 788 |
| 04.11.2025 | 11.10 | 11.33 | 11.10 | 11.27 | 81 | 911 495 |
| 03.11.2025 | 11.20 | 11.34 | 11.14 | 11.14 | 30 | 335 793 |
| 31.10.2025 | 11.30 | 11.35 | 11.17 | 11.19 | 40 | 449 711 |
| 30.10.2025 | 11.47 | 11.50 | 11.25 | 11.30 | 100 | 1 138 023 |
| 29.10.2025 | 11.69 | 11.73 | 11.50 | 11.55 | 82 | 952 262 |
| 28.10.2025 | 11.50 | 11.67 | 11.41 | 11.63 | 98 | 1 134 924 |
| 27.10.2025 | 11.35 | 11.77 | 11.35 | 11.42 | 104 | 1 203 044 |
| 24.10.2025 | 11.19 | 11.42 | 11.05 | 11.20 | 72 | 809 155 |
| 23.10.2025 | 11.17 | 11.17 | 11.01 | 11.13 | 60 | 665 943 |
| 22.10.2025 | 11.12 | 11.15 | 10.97 | 11.09 | 100 | 1 104 226 |
| 21.10.2025 | 10.97 | 11.20 | 10.97 | 11.00 | 150 | 1 665 677 |
| 20.10.2025 | 10.70 | 10.92 | 10.62 | 10.92 | 103 | 1 114 797 |
| 17.10.2025 | 10.60 | 10.60 | 10.33 | 10.50 | 28 | 292 274 |
| 16.10.2025 | 10.65 | 10.74 | 10.55 | 10.64 | 47 | 500 694 |
| 15.10.2025 | 10.47 | 10.58 | 10.24 | 10.58 | 37 | 387 061 |
| 14.10.2025 | 10.65 | 10.65 | 10.01 | 10.22 | 140 | 1 428 602 |
| 13.10.2025 | 10.66 | 10.77 | 10.65 | 10.71 | 50 | 534 022 |
| 10.10.2025 | 10.65 | 10.75 | 10.56 | 10.73 | 24 | 256 553 |
| 09.10.2025 | 10.72 | 10.72 | 10.50 | 10.55 | 44 | 466 853 |
| 08.10.2025 | 10.70 | 10.74 | 10.55 | 10.74 | 33 | 350 698 |
| 07.10.2025 | 10.52 | 10.70 | 10.50 | 10.65 | 39 | 412 107 |
| 06.10.2025 | 10.89 | 10.94 | 10.53 | 10.68 | 51 | 550 182 |
| 03.10.2025 | 10.80 | 10.99 | 10.63 | 10.84 | 60 | 650 926 |
Biznesradar bez reklam? Sprawdź BR Plus
