Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne F11BZ24
153.00-6.20(-3.89%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 158.10 | 160.30 | 153.00 | 153.00 | 225 | 350 907 |
| 19.12.2024 | 161.00 | 163.20 | 158.00 | 159.20 | 238 | 382 419 |
| 18.12.2024 | 147.80 | 172.90 | 147.80 | 164.60 | 2 321 | 3 756 186 |
| 17.12.2024 | 169.80 | 169.80 | 145.05 | 145.05 | 1 194 | 1 843 320 |
| 16.12.2024 | 179.97 | 181.50 | 169.98 | 170.00 | 564 | 984 608 |
| 13.12.2024 | 174.00 | 177.59 | 169.42 | 177.59 | 375 | 651 364 |
| 12.12.2024 | 195.00 | 198.99 | 165.01 | 170.00 | 964 | 1 743 655 |
| 11.12.2024 | 258.00 | 258.00 | 199.90 | 199.90 | 1 328 | 2 896 933 |
| 10.12.2024 | 257.13 | 259.91 | 255.00 | 259.91 | 37 | 95 017 |
| 09.12.2024 | 258.74 | 261.60 | 256.59 | 259.31 | 163 | 422 381 |
| 06.12.2024 | 255.49 | 257.50 | 253.30 | 255.99 | 46 | 117 212 |
| 05.12.2024 | 249.90 | 253.89 | 249.81 | 253.89 | 111 | 281 261 |
| 04.12.2024 | 247.90 | 248.00 | 246.13 | 248.00 | 92 | 227 708 |
| 03.12.2024 | 255.05 | 255.05 | 247.36 | 249.77 | 35 | 87 414 |
| 02.12.2024 | 254.99 | 256.00 | 251.51 | 253.35 | 24 | 60 750 |
| 29.11.2024 | 255.00 | 255.45 | 250.02 | 252.87 | 36 | 91 054 |
| 28.11.2024 | 250.20 | 256.00 | 250.20 | 255.77 | 40 | 101 571 |
| 27.11.2024 | 260.62 | 260.64 | 251.55 | 252.59 | 42 | 106 737 |
| 26.11.2024 | 253.00 | 258.64 | 253.00 | 258.28 | 79 | 203 009 |
| 25.11.2024 | 252.00 | 253.69 | 246.99 | 253.69 | 27 | 67 541 |
| 22.11.2024 | 246.00 | 247.69 | 241.00 | 247.69 | 21 | 51 222 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
