Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FCPSZ24
13.19-0.11(-0.83%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.08.2024 | 13.19 | 13.19 | 13.19 | 13.19 | 1 | 1 319 |
12.08.2024 | 13.38 | 13.38 | 13.38 | 13.38 | 5 | 6 692 |
09.08.2024 | 13.39 | 13.41 | 13.10 | 13.10 | 18 | 24 065 |
08.08.2024 | 13.40 | 13.40 | 12.97 | 13.18 | 16 | 21 151 |
07.08.2024 | 12.97 | 12.97 | 12.97 | 12.97 | 1 | 1 297 |
06.08.2024 | 13.18 | 13.18 | 12.76 | 12.85 | 46 | 58 955 |
05.08.2024 | 13.24 | 13.24 | 12.59 | 12.96 | 30 | 38 757 |
02.08.2024 | 13.30 | 13.44 | 13.30 | 13.44 | 3 | 4 004 |
01.08.2024 | 13.20 | 13.20 | 13.10 | 13.10 | 8 | 10 520 |
31.07.2024 | 13.45 | 13.45 | 13.45 | 13.45 | 3 | 4 035 |
30.07.2024 | 13.30 | 13.66 | 13.25 | 13.25 | 36 | 47 917 |
29.07.2024 | 12.96 | 12.96 | 12.96 | 12.96 | 10 | 12 956 |
26.07.2024 | 13.30 | 13.30 | 13.15 | 13.30 | 13 | 17 231 |
25.07.2024 | 12.26 | 12.86 | 12.26 | 12.86 | 22 | 27 264 |
24.07.2024 | 12.20 | 12.20 | 12.20 | 12.20 | 2 | 2 440 |
23.07.2024 | 11.86 | 11.86 | 11.86 | 11.86 | 1 | 1 186 |
18.07.2024 | 12.00 | 12.00 | 12.00 | 12.00 | 2 | 2 400 |
17.07.2024 | 11.65 | 11.65 | 11.52 | 11.52 | 12 | 13 850 |
16.07.2024 | 12.25 | 12.25 | 11.80 | 11.80 | 38 | 45 534 |
12.07.2024 | 12.64 | 12.64 | 12.61 | 12.61 | 15 | 18 933 |
10.07.2024 | 12.61 | 12.61 | 12.61 | 12.61 | 1 | 1 261 |
02.07.2024 | 12.64 | 12.64 | 12.51 | 12.51 | 19 | 23 841 |
01.07.2024 | 12.80 | 12.80 | 12.80 | 12.80 | 1 | 1 280 |
25.06.2024 | 12.71 | 12.71 | 12.71 | 12.71 | 5 | 6 358 |
24.06.2024 | 12.86 | 12.88 | 12.86 | 12.88 | 10 | 12 871 |
21.06.2024 | 12.40 | 12.40 | 12.40 | 12.40 | 1 | 1 240 |
20.06.2024 | 12.46 | 12.46 | 12.46 | 12.46 | 1 | 1 246 |
19.06.2024 | 12.88 | 12.88 | 12.60 | 12.60 | 11 | 14 141 |
13.06.2024 | 12.40 | 12.40 | 12.20 | 12.20 | 7 | 8 613 |
07.06.2024 | 12.80 | 12.80 | 12.80 | 12.80 | 1 | 1 280 |
05.06.2024 | 13.20 | 13.20 | 13.20 | 13.20 | 1 | 1 320 |
04.06.2024 | 13.46 | 13.46 | 13.46 | 13.46 | 1 | 1 346 |
29.05.2024 | 13.20 | 13.20 | 13.20 | 13.20 | 1 | 1 320 |
28.05.2024 | 13.80 | 13.80 | 13.60 | 13.60 | 2 | 2 740 |
24.05.2024 | 14.08 | 14.19 | 13.75 | 13.75 | 33 | 46 661 |
23.05.2024 | 13.87 | 14.56 | 13.66 | 14.38 | 85 | 119 312 |
20.05.2024 | 13.61 | 13.61 | 13.61 | 13.61 | 4 | 5 444 |
15.05.2024 | 13.30 | 13.50 | 13.30 | 13.50 | 2 | 2 680 |
13.05.2024 | 12.95 | 13.32 | 12.95 | 13.30 | 46 | 60 281 |
06.05.2024 | 11.00 | 11.00 | 11.00 | 11.00 | 1 | 1 100 |
22.04.2024 | 10.70 | 10.70 | 10.70 | 10.70 | 1 | 1 070 |
16.04.2024 | 10.45 | 10.45 | 10.36 | 10.36 | 8 | 8 341 |
15.04.2024 | 10.71 | 10.71 | 10.71 | 10.71 | 1 | 1 071 |
12.04.2024 | 10.84 | 10.84 | 10.84 | 10.84 | 2 | 2 168 |
05.04.2024 | 11.20 | 11.20 | 11.20 | 11.20 | 2 | 2 240 |
21.03.2024 | 11.01 | 11.01 | 11.01 | 11.01 | 10 | 11 010 |
19.03.2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10 | 10 800 |
18.03.2024 | 10.90 | 10.99 | 10.90 | 10.99 | 11 | 11 999 |
Biznesradar bez reklam? Sprawdź BR Plus