Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FDNPZ24
396.45-2.75(-0.69%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 397.00 | 398.63 | 388.30 | 396.45 | 70 | 2 755 757 |
| 19.12.2024 | 398.25 | 401.21 | 397.80 | 399.20 | 60 | 2 393 381 |
| 18.12.2024 | 402.42 | 409.49 | 399.50 | 399.69 | 55 | 2 214 332 |
| 17.12.2024 | 401.95 | 403.30 | 400.50 | 402.35 | 13 | 522 163 |
| 16.12.2024 | 403.51 | 405.00 | 399.25 | 402.51 | 22 | 883 385 |
| 13.12.2024 | 410.00 | 410.00 | 406.65 | 407.20 | 17 | 693 525 |
| 12.12.2024 | 413.56 | 414.19 | 406.55 | 408.86 | 37 | 1 515 786 |
| 11.12.2024 | 409.02 | 412.45 | 407.73 | 412.45 | 12 | 492 172 |
| 10.12.2024 | 402.00 | 408.11 | 402.00 | 406.61 | 25 | 1 014 883 |
| 09.12.2024 | 410.50 | 410.56 | 406.54 | 406.54 | 10 | 408 759 |
| 06.12.2024 | 412.20 | 412.60 | 407.00 | 408.00 | 22 | 900 104 |
| 05.12.2024 | 391.00 | 413.55 | 391.00 | 412.40 | 51 | 2 074 733 |
| 04.12.2024 | 396.90 | 402.35 | 396.90 | 400.11 | 16 | 640 952 |
| 03.12.2024 | 395.12 | 401.95 | 395.00 | 396.55 | 34 | 1 353 367 |
| 02.12.2024 | 390.04 | 395.31 | 390.04 | 392.12 | 15 | 588 495 |
| 29.11.2024 | 387.58 | 392.00 | 387.58 | 389.00 | 14 | 546 739 |
| 28.11.2024 | 396.94 | 396.94 | 385.50 | 389.40 | 38 | 1 476 951 |
| 27.11.2024 | 395.43 | 396.15 | 393.50 | 395.40 | 9 | 355 633 |
| 26.11.2024 | 392.60 | 406.00 | 392.60 | 396.00 | 29 | 1 163 655 |
| 25.11.2024 | 401.00 | 402.49 | 393.00 | 395.15 | 23 | 912 692 |
| 22.11.2024 | 400.15 | 401.99 | 395.50 | 397.44 | 31 | 1 233 622 |
| 21.11.2024 | 394.17 | 400.00 | 393.60 | 398.01 | 35 | 1 390 527 |
| 20.11.2024 | 391.00 | 398.87 | 389.88 | 395.30 | 48 | 1 897 073 |
| 19.11.2024 | 392.50 | 392.50 | 384.00 | 386.41 | 293 | 11 394 513 |
| 18.11.2024 | 390.89 | 396.00 | 389.80 | 391.00 | 48 | 1 882 342 |
| 15.11.2024 | 399.10 | 400.06 | 390.00 | 390.00 | 78 | 3 074 145 |
| 14.11.2024 | 394.53 | 402.98 | 390.00 | 402.98 | 118 | 4 660 138 |
| 13.11.2024 | 402.64 | 405.50 | 393.34 | 395.99 | 188 | 7 463 485 |
| 12.11.2024 | 394.96 | 414.05 | 390.11 | 404.50 | 323 | 13 101 120 |
| 08.11.2024 | 359.00 | 397.20 | 357.01 | 395.00 | 713 | 27 193 462 |
| 07.11.2024 | 345.12 | 350.60 | 345.12 | 349.00 | 37 | 1 291 543 |
| 06.11.2024 | 344.98 | 349.00 | 342.90 | 345.99 | 90 | 3 111 581 |
| 05.11.2024 | 342.30 | 342.58 | 337.83 | 340.70 | 34 | 1 157 325 |
| 04.11.2024 | 335.00 | 347.00 | 331.50 | 344.15 | 75 | 2 563 485 |
| 31.10.2024 | 318.00 | 347.00 | 318.00 | 333.63 | 280 | 9 509 940 |
| 30.10.2024 | 331.82 | 333.25 | 325.72 | 327.40 | 46 | 1 515 710 |
| 29.10.2024 | 337.00 | 337.50 | 332.34 | 337.18 | 68 | 2 275 548 |
| 28.10.2024 | 329.43 | 333.70 | 327.50 | 333.00 | 35 | 1 158 489 |
| 25.10.2024 | 323.00 | 327.50 | 321.30 | 325.70 | 30 | 971 428 |
| 24.10.2024 | 331.00 | 338.48 | 326.40 | 326.40 | 34 | 1 130 473 |
| 23.10.2024 | 331.44 | 335.16 | 329.94 | 335.16 | 51 | 1 689 934 |
| 22.10.2024 | 333.33 | 336.82 | 333.14 | 334.50 | 31 | 1 038 090 |
| 21.10.2024 | 339.10 | 340.02 | 332.13 | 334.40 | 17 | 572 852 |
| 18.10.2024 | 332.20 | 338.50 | 332.20 | 338.10 | 85 | 2 865 569 |
| 17.10.2024 | 348.50 | 348.50 | 335.00 | 335.67 | 78 | 2 660 535 |
| 16.10.2024 | 342.66 | 351.20 | 342.66 | 347.89 | 27 | 937 763 |
| 15.10.2024 | 357.87 | 359.49 | 344.24 | 346.38 | 38 | 1 335 001 |
| 14.10.2024 | 353.00 | 357.50 | 348.25 | 355.02 | 77 | 2 712 638 |
| 11.10.2024 | 361.00 | 361.00 | 354.20 | 354.55 | 45 | 1 604 558 |
| 10.10.2024 | 360.80 | 362.50 | 353.11 | 358.19 | 76 | 2 724 710 |
Biznesradar bez reklam? Sprawdź BR Plus
