Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FBDXZ24
496.20+8.30(+1.70%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 482.60 | 489.50 | 482.28 | 487.90 | 26 | 126 126 |
| 19.11.2024 | 488.40 | 488.40 | 471.32 | 471.32 | 5 | 23 774 |
| 18.11.2024 | 501.51 | 508.35 | 501.51 | 502.00 | 5 | 25 222 |
| 15.11.2024 | 495.60 | 495.60 | 493.91 | 493.91 | 11 | 54 491 |
| 14.11.2024 | 482.49 | 502.00 | 482.49 | 502.00 | 7 | 34 701 |
| 13.11.2024 | 498.90 | 498.90 | 485.00 | 485.00 | 9 | 44 007 |
| 12.11.2024 | 504.50 | 505.00 | 501.54 | 502.00 | 28 | 140 700 |
| 08.11.2024 | 517.00 | 517.00 | 510.00 | 510.50 | 19 | 97 365 |
| 07.11.2024 | 503.00 | 527.49 | 501.00 | 520.00 | 26 | 134 500 |
| 06.11.2024 | 508.00 | 515.00 | 503.00 | 515.00 | 9 | 46 060 |
| 05.11.2024 | 519.00 | 519.00 | 505.00 | 508.00 | 16 | 81 645 |
| 04.11.2024 | 516.00 | 523.00 | 507.00 | 523.00 | 18 | 93 077 |
| 31.10.2024 | 517.00 | 517.00 | 505.00 | 506.50 | 35 | 177 782 |
| 30.10.2024 | 541.01 | 541.01 | 512.50 | 514.87 | 68 | 360 658 |
| 29.10.2024 | 545.56 | 552.51 | 539.00 | 552.51 | 65 | 354 434 |
| 28.10.2024 | 572.50 | 572.50 | 552.00 | 552.50 | 29 | 161 712 |
| 25.10.2024 | 561.00 | 570.00 | 555.00 | 570.00 | 28 | 157 538 |
| 24.10.2024 | 573.10 | 575.00 | 571.15 | 571.15 | 4 | 22 924 |
| 23.10.2024 | 568.99 | 571.40 | 565.00 | 569.00 | 40 | 227 258 |
| 22.10.2024 | 580.00 | 580.00 | 570.00 | 574.58 | 19 | 109 155 |
| 21.10.2024 | 602.00 | 602.00 | 590.00 | 590.00 | 9 | 53 428 |
| 17.10.2024 | 615.00 | 615.00 | 600.00 | 601.00 | 13 | 78 659 |
| 16.10.2024 | 591.50 | 619.50 | 591.50 | 612.50 | 10 | 61 200 |
| 15.10.2024 | 612.00 | 615.00 | 600.00 | 600.00 | 9 | 54 440 |
| 14.10.2024 | 607.00 | 609.50 | 607.00 | 609.50 | 3 | 18 260 |
| 11.10.2024 | 601.00 | 610.00 | 601.00 | 610.00 | 11 | 66 880 |
| 10.10.2024 | 602.50 | 606.50 | 591.00 | 597.00 | 28 | 167 909 |
| 09.10.2024 | 553.65 | 591.50 | 553.65 | 591.00 | 32 | 183 491 |
| 08.10.2024 | 580.00 | 580.00 | 560.00 | 560.00 | 35 | 199 824 |
| 07.10.2024 | 588.00 | 595.00 | 588.00 | 595.00 | 27 | 160 363 |
| 04.10.2024 | 585.00 | 585.00 | 580.00 | 580.50 | 8 | 46 570 |
| 03.10.2024 | 585.50 | 588.00 | 582.10 | 585.00 | 20 | 117 035 |
| 02.10.2024 | 597.00 | 597.00 | 595.00 | 595.00 | 4 | 23 850 |
| 01.10.2024 | 600.00 | 608.00 | 599.00 | 608.00 | 21 | 125 944 |
| 30.09.2024 | 613.00 | 613.00 | 603.00 | 603.00 | 3 | 18 290 |
| 27.09.2024 | 614.00 | 616.00 | 614.00 | 616.00 | 2 | 12 300 |
| 26.09.2024 | 607.50 | 621.06 | 607.50 | 621.06 | 15 | 92 066 |
| 25.09.2024 | 604.00 | 607.50 | 603.00 | 607.50 | 12 | 72 665 |
| 24.09.2024 | 600.00 | 620.45 | 600.00 | 609.00 | 25 | 154 198 |
| 23.09.2024 | 598.50 | 598.50 | 598.50 | 598.50 | 1 | 5 985 |
| 20.09.2024 | 592.02 | 600.00 | 586.00 | 600.00 | 32 | 190 092 |
| 19.09.2024 | 609.99 | 612.00 | 600.02 | 608.00 | 12 | 72 621 |
| 18.09.2024 | 610.00 | 610.00 | 592.00 | 592.00 | 3 | 17 970 |
| 17.09.2024 | 605.00 | 605.00 | 605.00 | 605.00 | 2 | 12 100 |
| 13.09.2024 | 580.00 | 580.00 | 580.00 | 580.00 | 1 | 5 800 |
| 06.09.2024 | 562.50 | 584.99 | 561.02 | 580.00 | 33 | 187 666 |
| 05.09.2024 | 579.00 | 579.00 | 579.00 | 579.00 | 1 | 5 790 |
| 28.08.2024 | 585.50 | 586.20 | 585.50 | 586.20 | 2 | 11 717 |
| 22.08.2024 | 588.50 | 596.02 | 585.20 | 596.02 | 18 | 106 206 |
| 12.08.2024 | 585.73 | 585.73 | 585.33 | 585.33 | 12 | 70 256 |
Biznesradar bez reklam? Sprawdź BR Plus
