Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FCPSU24
11.50-0.10(-0.88%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 12.33 | 12.33 | 11.50 | 11.60 | 625 | 733 758 |
15.07.2024 | 12.30 | 12.37 | 12.19 | 12.37 | 44 | 53 906 |
12.07.2024 | 12.30 | 12.52 | 12.29 | 12.44 | 114 | 140 792 |
11.07.2024 | 12.63 | 12.63 | 12.37 | 12.37 | 130 | 161 979 |
10.07.2024 | 12.68 | 12.68 | 12.40 | 12.58 | 62 | 77 406 |
09.07.2024 | 12.63 | 12.74 | 12.43 | 12.68 | 244 | 306 582 |
08.07.2024 | 12.65 | 12.75 | 12.42 | 12.58 | 210 | 264 983 |
05.07.2024 | 12.64 | 12.85 | 12.54 | 12.69 | 418 | 530 816 |
04.07.2024 | 12.60 | 12.65 | 12.50 | 12.62 | 139 | 174 771 |
03.07.2024 | 12.40 | 12.56 | 12.19 | 12.56 | 126 | 156 671 |
02.07.2024 | 12.53 | 12.53 | 12.28 | 12.35 | 127 | 157 844 |
01.07.2024 | 12.46 | 12.67 | 12.43 | 12.48 | 171 | 214 436 |
28.06.2024 | 12.42 | 12.47 | 12.26 | 12.41 | 156 | 193 051 |
27.06.2024 | 12.45 | 12.53 | 12.32 | 12.40 | 146 | 181 262 |
26.06.2024 | 12.43 | 12.61 | 12.39 | 12.48 | 280 | 349 934 |
25.06.2024 | 12.70 | 12.70 | 12.42 | 12.53 | 485 | 606 619 |
24.06.2024 | 12.49 | 12.74 | 12.45 | 12.70 | 1 368 | 1 723 378 |
21.06.2024 | 12.35 | 12.69 | 12.27 | 12.69 | 675 | 840 793 |
20.06.2024 | 12.60 | 12.70 | 12.40 | 12.47 | 697 | 869 264 |
19.06.2024 | 12.40 | 12.64 | 12.33 | 12.54 | 193 | 241 051 |
18.06.2024 | 12.82 | 12.90 | 12.42 | 12.53 | 422 | 532 786 |
17.06.2024 | 12.44 | 12.72 | 12.20 | 12.72 | 140 | 174 033 |
14.06.2024 | 12.17 | 12.40 | 12.00 | 12.24 | 103 | 125 772 |
13.06.2024 | 12.63 | 12.63 | 12.03 | 12.04 | 128 | 156 237 |
12.06.2024 | 12.28 | 12.57 | 12.28 | 12.57 | 53 | 66 024 |
11.06.2024 | 12.70 | 12.70 | 12.32 | 12.40 | 180 | 224 510 |
10.06.2024 | 12.81 | 12.81 | 12.50 | 12.65 | 57 | 72 185 |
07.06.2024 | 12.85 | 12.97 | 12.85 | 12.85 | 64 | 82 369 |
06.06.2024 | 12.95 | 12.96 | 12.85 | 12.96 | 76 | 98 082 |
05.06.2024 | 13.11 | 13.11 | 12.81 | 13.01 | 9 | 11 666 |
04.06.2024 | 13.37 | 13.54 | 13.04 | 13.04 | 47 | 62 075 |
03.06.2024 | 13.13 | 13.14 | 13.05 | 13.11 | 21 | 27 487 |
31.05.2024 | 13.00 | 13.00 | 12.83 | 12.83 | 45 | 58 220 |
29.05.2024 | 13.25 | 13.25 | 12.85 | 13.08 | 26 | 33 861 |
28.05.2024 | 13.70 | 13.70 | 13.22 | 13.22 | 46 | 61 603 |
27.05.2024 | 13.70 | 14.04 | 13.66 | 14.04 | 40 | 56 009 |
24.05.2024 | 14.00 | 14.00 | 13.50 | 13.50 | 47 | 64 619 |
23.05.2024 | 13.90 | 14.33 | 13.88 | 13.90 | 79 | 110 469 |
22.05.2024 | 13.90 | 13.90 | 13.30 | 13.45 | 13 | 17 578 |
21.05.2024 | 13.35 | 13.72 | 13.35 | 13.45 | 61 | 83 213 |
20.05.2024 | 13.15 | 13.36 | 13.00 | 13.36 | 8 | 10 516 |
17.05.2024 | 13.20 | 13.55 | 13.20 | 13.55 | 2 | 2 675 |
16.05.2024 | 13.14 | 13.49 | 13.12 | 13.49 | 16 | 21 114 |
15.05.2024 | 13.02 | 13.58 | 13.02 | 13.58 | 2 | 2 660 |
14.05.2024 | 13.00 | 13.15 | 13.00 | 13.15 | 11 | 14 315 |
13.05.2024 | 12.30 | 12.66 | 12.30 | 12.66 | 38 | 47 210 |
10.05.2024 | 11.91 | 12.10 | 11.88 | 12.10 | 24 | 28 705 |
09.05.2024 | 11.07 | 11.76 | 11.00 | 11.44 | 66 | 76 103 |
07.05.2024 | 10.77 | 10.80 | 10.77 | 10.80 | 3 | 3 234 |
06.05.2024 | 10.51 | 10.81 | 10.51 | 10.81 | 7 | 7 387 |
Biznesradar bez reklam? Sprawdź BR Plus