Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FBDXZ24
463.00-6.00(-1.28%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 460.00 | 463.00 | 457.80 | 463.00 | 25 | 115 314 |
| 19.12.2024 | 464.00 | 469.00 | 461.00 | 469.00 | 44 | 204 383 |
| 18.12.2024 | 439.20 | 463.00 | 439.20 | 463.00 | 20 | 90 379 |
| 17.12.2024 | 461.30 | 461.30 | 445.00 | 445.00 | 8 | 36 377 |
| 16.12.2024 | 466.80 | 466.80 | 466.80 | 466.80 | 1 | 4 668 |
| 11.12.2024 | 471.02 | 472.00 | 471.02 | 471.10 | 5 | 23 562 |
| 10.12.2024 | 473.15 | 473.15 | 463.00 | 467.78 | 7 | 32 759 |
| 09.12.2024 | 479.00 | 482.00 | 479.00 | 482.00 | 8 | 38 481 |
| 06.12.2024 | 476.40 | 476.40 | 475.59 | 475.59 | 2 | 9 520 |
| 05.12.2024 | 479.60 | 479.60 | 476.40 | 476.40 | 3 | 14 324 |
| 04.12.2024 | 479.00 | 482.15 | 479.00 | 480.00 | 22 | 105 889 |
| 03.12.2024 | 479.30 | 479.30 | 471.10 | 476.40 | 12 | 56 973 |
| 02.12.2024 | 476.43 | 485.30 | 476.43 | 483.00 | 11 | 53 179 |
| 29.11.2024 | 482.00 | 483.00 | 474.40 | 474.40 | 8 | 38 357 |
| 28.11.2024 | 480.00 | 480.60 | 475.31 | 480.50 | 5 | 23 934 |
| 27.11.2024 | 490.00 | 490.00 | 466.50 | 475.70 | 17 | 80 872 |
| 26.11.2024 | 484.00 | 484.20 | 476.90 | 476.90 | 3 | 14 451 |
| 25.11.2024 | 495.60 | 495.60 | 480.20 | 481.00 | 11 | 53 419 |
| 22.11.2024 | 490.30 | 494.01 | 480.00 | 486.16 | 37 | 180 840 |
| 21.11.2024 | 485.01 | 496.20 | 485.01 | 496.20 | 2 | 9 812 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
