Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FCDRZ24
156.42-1.34(-0.85%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.11.2024 | 162.06 | 162.38 | 157.76 | 157.76 | 124 | 1 976 835 |
| 14.11.2024 | 158.64 | 162.99 | 158.64 | 162.99 | 93 | 1 499 661 |
| 13.11.2024 | 161.20 | 161.20 | 157.95 | 159.00 | 114 | 1 818 212 |
| 12.11.2024 | 162.30 | 162.99 | 160.50 | 161.98 | 72 | 1 165 028 |
| 08.11.2024 | 165.00 | 165.80 | 162.00 | 162.00 | 125 | 2 053 443 |
| 07.11.2024 | 161.00 | 163.99 | 161.00 | 163.65 | 85 | 1 384 780 |
| 06.11.2024 | 163.50 | 163.70 | 159.80 | 159.80 | 178 | 2 878 412 |
| 05.11.2024 | 162.99 | 164.20 | 160.95 | 162.99 | 183 | 2 982 808 |
| 04.11.2024 | 162.99 | 163.99 | 159.02 | 161.50 | 140 | 2 255 156 |
| 31.10.2024 | 160.99 | 162.35 | 158.60 | 162.15 | 180 | 2 887 974 |
| 30.10.2024 | 163.43 | 164.99 | 160.82 | 161.74 | 119 | 1 932 805 |
| 29.10.2024 | 161.61 | 164.80 | 161.20 | 164.80 | 125 | 2 035 104 |
| 28.10.2024 | 160.80 | 162.50 | 160.80 | 161.61 | 90 | 1 454 304 |
| 25.10.2024 | 160.73 | 161.50 | 159.85 | 159.85 | 52 | 835 972 |
| 24.10.2024 | 161.33 | 162.00 | 159.56 | 160.40 | 106 | 1 706 144 |
| 23.10.2024 | 160.55 | 162.51 | 160.00 | 162.51 | 136 | 2 189 195 |
| 22.10.2024 | 157.16 | 161.36 | 157.16 | 159.89 | 151 | 2 410 427 |
| 21.10.2024 | 162.50 | 162.60 | 157.15 | 157.75 | 170 | 2 712 174 |
| 18.10.2024 | 159.06 | 162.76 | 153.81 | 161.85 | 331 | 5 268 147 |
| 17.10.2024 | 166.50 | 166.50 | 159.09 | 160.98 | 230 | 3 741 304 |
| 16.10.2024 | 165.31 | 166.50 | 163.10 | 166.50 | 116 | 1 912 702 |
| 15.10.2024 | 162.04 | 167.00 | 162.04 | 166.40 | 182 | 3 013 600 |
| 14.10.2024 | 162.28 | 165.50 | 161.63 | 162.02 | 164 | 2 682 024 |
| 11.10.2024 | 169.96 | 169.96 | 159.60 | 161.30 | 798 | 13 017 042 |
| 10.10.2024 | 173.20 | 173.30 | 170.00 | 171.11 | 157 | 2 692 227 |
| 09.10.2024 | 173.30 | 175.10 | 171.11 | 174.16 | 168 | 2 907 629 |
| 08.10.2024 | 169.02 | 172.95 | 168.40 | 172.31 | 93 | 1 591 382 |
| 07.10.2024 | 172.76 | 175.21 | 169.80 | 170.70 | 125 | 2 153 264 |
| 04.10.2024 | 170.25 | 174.00 | 170.25 | 172.52 | 138 | 2 375 408 |
| 03.10.2024 | 172.00 | 172.50 | 170.01 | 170.05 | 162 | 2 772 081 |
| 02.10.2024 | 174.70 | 174.99 | 171.00 | 172.00 | 171 | 2 948 424 |
| 01.10.2024 | 176.03 | 177.34 | 173.70 | 173.72 | 144 | 2 524 922 |
| 30.09.2024 | 175.01 | 179.20 | 175.01 | 175.91 | 162 | 2 862 590 |
| 27.09.2024 | 172.00 | 176.98 | 171.94 | 175.60 | 117 | 2 043 118 |
| 26.09.2024 | 174.00 | 177.50 | 173.03 | 173.03 | 306 | 5 356 786 |
| 25.09.2024 | 172.15 | 173.80 | 170.92 | 173.70 | 142 | 2 449 021 |
| 24.09.2024 | 170.85 | 173.80 | 167.00 | 173.30 | 314 | 5 371 658 |
| 23.09.2024 | 177.08 | 177.08 | 168.00 | 169.38 | 904 | 15 488 216 |
| 20.09.2024 | 179.12 | 180.08 | 175.54 | 177.99 | 149 | 2 640 943 |
| 19.09.2024 | 175.00 | 182.00 | 175.00 | 180.19 | 122 | 2 202 162 |
| 18.09.2024 | 178.00 | 178.80 | 174.60 | 177.79 | 128 | 2 258 057 |
| 17.09.2024 | 176.50 | 179.00 | 176.50 | 178.34 | 229 | 4 072 167 |
| 16.09.2024 | 172.00 | 175.82 | 172.00 | 174.40 | 92 | 1 598 231 |
| 13.09.2024 | 171.14 | 172.25 | 170.25 | 171.60 | 75 | 1 285 320 |
| 12.09.2024 | 169.78 | 172.60 | 167.90 | 170.20 | 122 | 2 079 172 |
| 11.09.2024 | 166.99 | 169.10 | 165.80 | 166.25 | 70 | 1 171 709 |
| 10.09.2024 | 168.00 | 168.00 | 163.00 | 163.20 | 70 | 1 160 021 |
| 09.09.2024 | 173.88 | 173.88 | 166.80 | 167.50 | 60 | 1 011 036 |
| 06.09.2024 | 175.00 | 177.00 | 172.50 | 172.50 | 43 | 753 606 |
| 05.09.2024 | 176.71 | 177.70 | 175.80 | 175.80 | 9 | 159 401 |
Biznesradar bez reklam? Sprawdź BR Plus
