Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne F11BZ24
243.90+2.80(+1.16%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.11.2024 | 246.80 | 246.80 | 241.96 | 243.90 | 68 | 166 456 |
| 20.11.2024 | 239.03 | 248.50 | 239.03 | 241.10 | 143 | 349 754 |
| 19.11.2024 | 250.30 | 251.00 | 233.67 | 239.03 | 239 | 574 207 |
| 18.11.2024 | 261.00 | 261.79 | 248.00 | 251.19 | 196 | 496 966 |
| 15.11.2024 | 281.31 | 290.00 | 261.00 | 261.99 | 430 | 1 185 955 |
| 14.11.2024 | 274.00 | 274.00 | 269.00 | 270.00 | 62 | 167 928 |
| 13.11.2024 | 267.64 | 276.48 | 266.00 | 271.01 | 153 | 410 858 |
| 12.11.2024 | 270.90 | 275.00 | 267.30 | 268.00 | 102 | 275 825 |
| 08.11.2024 | 273.00 | 273.00 | 270.50 | 273.00 | 47 | 127 666 |
| 07.11.2024 | 270.00 | 273.00 | 270.00 | 273.00 | 45 | 122 408 |
| 06.11.2024 | 264.04 | 271.48 | 264.04 | 268.98 | 100 | 268 469 |
| 05.11.2024 | 261.90 | 264.00 | 260.00 | 262.00 | 65 | 170 324 |
| 04.11.2024 | 260.00 | 262.50 | 260.00 | 262.50 | 35 | 91 485 |
| 31.10.2024 | 258.70 | 259.99 | 255.75 | 259.00 | 90 | 231 902 |
| 30.10.2024 | 264.00 | 264.00 | 259.00 | 260.88 | 71 | 185 484 |
| 29.10.2024 | 269.50 | 271.50 | 266.00 | 266.21 | 67 | 179 225 |
| 28.10.2024 | 266.00 | 274.64 | 264.00 | 267.70 | 162 | 437 790 |
| 25.10.2024 | 259.10 | 263.00 | 256.40 | 261.00 | 90 | 234 183 |
| 24.10.2024 | 259.01 | 261.10 | 256.01 | 257.79 | 88 | 227 248 |
| 23.10.2024 | 261.12 | 261.12 | 254.20 | 257.50 | 81 | 207 183 |
| 22.10.2024 | 261.00 | 263.80 | 258.31 | 261.12 | 94 | 244 992 |
| 21.10.2024 | 273.50 | 276.65 | 261.50 | 262.01 | 215 | 576 990 |
| 18.10.2024 | 267.50 | 276.24 | 262.82 | 273.00 | 55 | 149 328 |
| 17.10.2024 | 272.75 | 274.49 | 267.50 | 270.65 | 147 | 398 134 |
| 16.10.2024 | 277.50 | 277.50 | 273.00 | 273.00 | 90 | 247 113 |
| 15.10.2024 | 284.00 | 285.20 | 277.50 | 280.81 | 138 | 388 747 |
| 14.10.2024 | 291.50 | 291.50 | 279.00 | 286.00 | 266 | 757 879 |
| 11.10.2024 | 270.29 | 278.00 | 260.10 | 278.00 | 473 | 1 279 282 |
| 10.10.2024 | 277.00 | 277.00 | 261.02 | 266.11 | 454 | 1 209 493 |
| 09.10.2024 | 274.00 | 285.00 | 274.00 | 278.00 | 246 | 683 656 |
| 08.10.2024 | 292.00 | 292.00 | 277.01 | 279.00 | 519 | 1 466 799 |
| 07.10.2024 | 299.00 | 301.99 | 291.00 | 291.00 | 113 | 333 548 |
| 04.10.2024 | 299.00 | 301.59 | 290.00 | 296.50 | 153 | 450 854 |
| 03.10.2024 | 307.00 | 308.00 | 296.20 | 296.50 | 223 | 666 650 |
| 02.10.2024 | 300.00 | 306.00 | 290.00 | 306.00 | 540 | 1 608 494 |
| 01.10.2024 | 323.00 | 329.68 | 303.00 | 310.00 | 224 | 695 016 |
| 30.09.2024 | 327.00 | 337.60 | 317.02 | 321.00 | 265 | 863 539 |
| 27.09.2024 | 323.00 | 341.89 | 320.00 | 325.11 | 1 049 | 3 473 959 |
| 26.09.2024 | 309.00 | 326.00 | 306.50 | 317.94 | 605 | 1 910 533 |
| 25.09.2024 | 306.00 | 315.77 | 296.00 | 305.06 | 494 | 1 512 770 |
| 24.09.2024 | 349.00 | 354.00 | 301.00 | 306.77 | 1 574 | 4 987 951 |
| 23.09.2024 | 422.00 | 422.00 | 340.23 | 344.70 | 1 833 | 6 587 201 |
| 20.09.2024 | 555.00 | 558.00 | 520.00 | 554.00 | 306 | 1 654 001 |
| 19.09.2024 | 579.65 | 590.00 | 490.15 | 545.43 | 306 | 1 634 690 |
| 18.09.2024 | 632.00 | 633.60 | 583.31 | 590.00 | 101 | 603 613 |
| 17.09.2024 | 657.00 | 657.00 | 630.00 | 632.00 | 31 | 197 650 |
| 16.09.2024 | 648.43 | 652.00 | 644.00 | 646.92 | 20 | 129 457 |
| 13.09.2024 | 630.97 | 634.04 | 630.00 | 634.04 | 54 | 341 867 |
| 12.09.2024 | 628.01 | 633.08 | 616.00 | 621.40 | 18 | 113 052 |
| 11.09.2024 | 649.90 | 652.55 | 622.52 | 622.52 | 27 | 170 751 |
Biznesradar bez reklam? Sprawdź BR Plus
