Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FOPLM24
8.46-0.05(-0.60%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
22.05.2024 | 8.54 | 8.54 | 8.48 | 8.51 | 40 | 340 170 |
21.05.2024 | 8.58 | 8.58 | 8.58 | 8.58 | 2 | 17 164 |
17.05.2024 | 8.62 | 8.70 | 8.62 | 8.70 | 13 | 112 606 |
16.05.2024 | 8.69 | 8.69 | 8.55 | 8.55 | 6 | 51 844 |
15.05.2024 | 8.61 | 8.67 | 8.54 | 8.58 | 19 | 163 662 |
14.05.2024 | 8.42 | 8.54 | 8.42 | 8.48 | 12 | 101 726 |
13.05.2024 | 8.25 | 8.39 | 8.24 | 8.39 | 5 | 41 500 |
10.05.2024 | 8.30 | 8.40 | 8.30 | 8.33 | 18 | 150 233 |
09.05.2024 | 8.21 | 8.24 | 8.21 | 8.24 | 4 | 32 906 |
08.05.2024 | 8.17 | 8.17 | 8.10 | 8.10 | 14 | 113 679 |
07.05.2024 | 8.27 | 8.27 | 8.18 | 8.18 | 5 | 41 037 |
06.05.2024 | 8.03 | 8.29 | 7.95 | 8.29 | 46 | 373 950 |
30.04.2024 | 8.02 | 8.02 | 7.95 | 8.00 | 12 | 95 640 |
29.04.2024 | 8.00 | 8.10 | 8.00 | 8.10 | 5 | 40 190 |
26.04.2024 | 8.01 | 8.03 | 7.99 | 7.99 | 7 | 56 064 |
25.04.2024 | 8.02 | 8.08 | 7.96 | 8.01 | 17 | 136 271 |
24.04.2024 | 8.07 | 8.07 | 8.04 | 8.06 | 12 | 96 726 |
23.04.2024 | 8.03 | 8.11 | 8.01 | 8.05 | 8 | 64 327 |
22.04.2024 | 7.98 | 8.05 | 7.98 | 8.05 | 4 | 32 091 |
19.04.2024 | 7.92 | 7.95 | 7.84 | 7.85 | 14 | 110 386 |
18.04.2024 | 7.84 | 7.93 | 7.70 | 7.93 | 32 | 248 819 |
17.04.2024 | 7.91 | 7.93 | 7.76 | 7.80 | 54 | 423 514 |
16.04.2024 | 7.94 | 8.00 | 7.85 | 8.00 | 36 | 285 090 |
15.04.2024 | 8.04 | 8.10 | 7.91 | 8.10 | 23 | 183 480 |
12.04.2024 | 8.34 | 8.35 | 8.04 | 8.10 | 47 | 382 884 |
11.04.2024 | 8.24 | 8.24 | 8.23 | 8.23 | 2 | 16 469 |
10.04.2024 | 8.18 | 8.22 | 8.18 | 8.22 | 11 | 90 170 |
09.04.2024 | 8.30 | 8.30 | 8.12 | 8.17 | 42 | 343 975 |
08.04.2024 | 8.32 | 8.39 | 8.30 | 8.32 | 18 | 149 994 |
05.04.2024 | 8.25 | 8.32 | 8.25 | 8.32 | 6 | 49 824 |
04.04.2024 | 8.23 | 8.32 | 8.23 | 8.32 | 12 | 99 250 |
03.04.2024 | 8.30 | 8.30 | 8.18 | 8.18 | 8 | 65 673 |
02.04.2024 | 8.15 | 8.32 | 8.15 | 8.27 | 5 | 41 215 |
28.03.2024 | 8.14 | 8.27 | 8.12 | 8.23 | 23 | 187 994 |
27.03.2024 | 8.20 | 8.24 | 8.20 | 8.22 | 14 | 115 094 |
26.03.2024 | 8.14 | 8.20 | 8.14 | 8.20 | 6 | 49 062 |
25.03.2024 | 8.07 | 8.15 | 7.98 | 8.15 | 3 | 24 192 |
22.03.2024 | 8.15 | 8.25 | 8.10 | 8.15 | 17 | 138 997 |
21.03.2024 | 8.38 | 8.38 | 8.02 | 8.10 | 53 | 431 644 |
20.03.2024 | 8.14 | 8.14 | 7.95 | 8.08 | 53 | 423 678 |
19.03.2024 | 8.24 | 8.28 | 7.93 | 8.16 | 44 | 357 496 |
18.03.2024 | 8.44 | 8.44 | 8.28 | 8.34 | 9 | 75 237 |
15.03.2024 | 8.37 | 8.50 | 8.37 | 8.37 | 20 | 168 031 |
14.03.2024 | 8.24 | 8.24 | 8.17 | 8.17 | 3 | 24 593 |
13.03.2024 | 8.25 | 8.25 | 8.22 | 8.22 | 2 | 16 470 |
12.03.2024 | 8.20 | 8.40 | 8.20 | 8.40 | 4 | 33 056 |
08.03.2024 | 7.98 | 7.98 | 7.98 | 7.98 | 2 | 15 956 |
07.03.2024 | 7.92 | 7.94 | 7.91 | 7.94 | 4 | 31 671 |
06.03.2024 | 8.00 | 8.04 | 7.96 | 7.99 | 20 | 159 744 |
05.03.2024 | 8.06 | 8.06 | 8.02 | 8.02 | 5 | 40 246 |
Biznesradar bez reklam? Sprawdź BR Plus