Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FCPSZ24
14.37-0.07(-0.48%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14.43 | 14.50 | 14.18 | 14.37 | 342 | 489 608 |
| 19.12.2024 | 14.40 | 14.57 | 14.29 | 14.44 | 379 | 544 175 |
| 18.12.2024 | 14.90 | 14.95 | 14.64 | 14.66 | 354 | 523 987 |
| 17.12.2024 | 15.34 | 15.34 | 14.84 | 14.87 | 295 | 443 573 |
| 16.12.2024 | 15.10 | 15.42 | 15.10 | 15.35 | 314 | 480 274 |
| 13.12.2024 | 14.97 | 15.21 | 14.94 | 15.07 | 169 | 254 317 |
| 12.12.2024 | 14.72 | 14.90 | 14.62 | 14.90 | 156 | 230 559 |
| 11.12.2024 | 14.80 | 14.94 | 14.56 | 14.85 | 358 | 529 686 |
| 10.12.2024 | 15.00 | 15.00 | 13.83 | 14.70 | 785 | 1 127 287 |
| 09.12.2024 | 14.73 | 15.12 | 14.57 | 15.09 | 192 | 287 657 |
| 06.12.2024 | 14.70 | 14.77 | 14.50 | 14.71 | 145 | 211 694 |
| 05.12.2024 | 14.60 | 14.83 | 14.44 | 14.68 | 171 | 249 336 |
| 04.12.2024 | 14.73 | 14.84 | 14.57 | 14.62 | 177 | 260 422 |
| 03.12.2024 | 14.44 | 14.90 | 14.44 | 14.86 | 215 | 316 428 |
| 02.12.2024 | 14.47 | 14.51 | 14.30 | 14.49 | 129 | 185 813 |
| 29.11.2024 | 14.53 | 14.53 | 14.25 | 14.38 | 80 | 114 956 |
| 28.11.2024 | 14.40 | 14.60 | 14.27 | 14.50 | 156 | 225 155 |
| 27.11.2024 | 14.55 | 14.75 | 14.22 | 14.56 | 393 | 568 253 |
| 26.11.2024 | 14.15 | 14.63 | 14.08 | 14.63 | 381 | 549 383 |
| 25.11.2024 | 13.77 | 14.19 | 13.67 | 14.13 | 515 | 720 941 |
| 22.11.2024 | 13.10 | 13.66 | 12.88 | 13.66 | 760 | 1 015 745 |
| 21.11.2024 | 12.61 | 13.19 | 12.61 | 13.10 | 549 | 712 484 |
| 20.11.2024 | 11.91 | 12.38 | 11.91 | 12.30 | 160 | 195 419 |
| 19.11.2024 | 12.14 | 12.39 | 11.90 | 12.01 | 274 | 331 122 |
| 18.11.2024 | 11.84 | 12.12 | 11.84 | 12.05 | 270 | 323 963 |
| 15.11.2024 | 12.21 | 12.30 | 11.84 | 11.84 | 246 | 296 431 |
| 14.11.2024 | 11.86 | 12.29 | 11.78 | 12.29 | 642 | 773 854 |
| 13.11.2024 | 11.87 | 12.00 | 11.77 | 11.89 | 320 | 379 842 |
| 12.11.2024 | 12.40 | 12.50 | 11.90 | 11.91 | 355 | 428 190 |
| 08.11.2024 | 12.40 | 12.51 | 12.22 | 12.34 | 237 | 292 120 |
| 07.11.2024 | 12.72 | 12.86 | 11.92 | 12.35 | 1 760 | 2 147 511 |
| 06.11.2024 | 12.94 | 13.01 | 12.66 | 12.77 | 265 | 341 825 |
| 05.11.2024 | 12.77 | 12.93 | 12.70 | 12.77 | 255 | 327 016 |
| 04.11.2024 | 12.71 | 12.80 | 12.58 | 12.80 | 121 | 153 723 |
| 31.10.2024 | 12.75 | 12.75 | 12.48 | 12.70 | 248 | 313 836 |
| 30.10.2024 | 13.10 | 13.14 | 12.79 | 12.90 | 229 | 295 410 |
| 29.10.2024 | 13.09 | 13.14 | 12.92 | 13.14 | 111 | 144 809 |
| 28.10.2024 | 12.90 | 13.05 | 12.81 | 13.05 | 131 | 169 489 |
| 25.10.2024 | 12.71 | 12.90 | 12.61 | 12.84 | 81 | 102 951 |
| 24.10.2024 | 12.95 | 12.95 | 12.67 | 12.80 | 143 | 182 176 |
| 23.10.2024 | 12.81 | 12.99 | 12.74 | 12.87 | 204 | 261 889 |
| 22.10.2024 | 12.32 | 12.89 | 12.24 | 12.84 | 565 | 721 135 |
| 21.10.2024 | 12.35 | 12.54 | 12.23 | 12.25 | 268 | 331 429 |
| 18.10.2024 | 12.41 | 12.60 | 12.33 | 12.35 | 155 | 192 476 |
| 17.10.2024 | 12.79 | 12.90 | 12.23 | 12.49 | 406 | 511 978 |
| 16.10.2024 | 12.02 | 12.73 | 11.98 | 12.73 | 558 | 690 344 |
| 15.10.2024 | 11.94 | 12.18 | 11.92 | 12.18 | 61 | 73 410 |
| 14.10.2024 | 12.05 | 12.10 | 11.91 | 12.01 | 72 | 86 315 |
| 11.10.2024 | 12.10 | 12.24 | 12.02 | 12.19 | 182 | 220 989 |
| 10.10.2024 | 12.44 | 12.44 | 12.06 | 12.18 | 200 | 244 250 |
Biznesradar bez reklam? Sprawdź BR Plus
