Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FDNPZ24
398.01+2.71(+0.69%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 09.10.2024 | 359.50 | 365.00 | 356.16 | 361.98 | 23 | 832 165 |
| 08.10.2024 | 362.00 | 365.00 | 359.32 | 359.89 | 48 | 1 735 569 |
| 07.10.2024 | 344.96 | 363.18 | 344.96 | 362.30 | 80 | 2 863 439 |
| 04.10.2024 | 340.75 | 346.78 | 340.22 | 345.48 | 16 | 548 275 |
| 03.10.2024 | 340.42 | 348.00 | 340.42 | 342.50 | 50 | 1 714 417 |
| 02.10.2024 | 345.52 | 350.00 | 342.00 | 343.00 | 37 | 1 279 085 |
| 01.10.2024 | 350.66 | 353.00 | 345.60 | 346.40 | 119 | 4 156 187 |
| 30.09.2024 | 366.00 | 369.40 | 352.03 | 353.50 | 46 | 1 641 124 |
| 27.09.2024 | 363.04 | 365.85 | 361.84 | 361.99 | 45 | 1 637 358 |
| 26.09.2024 | 359.00 | 363.70 | 358.91 | 360.91 | 64 | 2 310 726 |
| 25.09.2024 | 344.94 | 358.80 | 344.00 | 355.15 | 115 | 4 048 578 |
| 24.09.2024 | 334.90 | 342.80 | 333.10 | 341.02 | 75 | 2 531 859 |
| 23.09.2024 | 321.00 | 335.00 | 319.50 | 333.17 | 91 | 2 977 817 |
| 20.09.2024 | 334.00 | 337.00 | 318.90 | 321.30 | 80 | 2 622 544 |
| 19.09.2024 | 321.98 | 335.89 | 321.98 | 335.89 | 58 | 1 918 276 |
| 18.09.2024 | 314.40 | 316.80 | 313.00 | 313.00 | 6 | 188 480 |
| 17.09.2024 | 309.94 | 318.00 | 309.50 | 318.00 | 16 | 500 635 |
| 16.09.2024 | 310.00 | 311.50 | 306.00 | 306.00 | 9 | 277 695 |
| 13.09.2024 | 310.00 | 312.00 | 302.00 | 312.00 | 11 | 337 680 |
| 12.09.2024 | 319.89 | 319.89 | 310.50 | 310.50 | 10 | 314 551 |
| 11.09.2024 | 317.59 | 317.59 | 316.00 | 316.00 | 2 | 63 359 |
| 09.09.2024 | 312.01 | 312.01 | 307.62 | 307.62 | 2 | 61 963 |
Biznesradar bez reklam? Sprawdź BR Plus
