Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FENAZ24
12.59+0.04(+0.33%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 12.58 | 12.66 | 12.58 | 12.59 | 6 | 75 604 |
| 18.12.2024 | 12.70 | 12.78 | 12.50 | 12.55 | 29 | 366 912 |
| 17.12.2024 | 13.00 | 13.01 | 12.34 | 12.34 | 29 | 367 017 |
| 16.12.2024 | 12.00 | 13.00 | 12.00 | 12.85 | 9 | 113 525 |
| 13.12.2024 | 11.73 | 11.86 | 11.71 | 11.86 | 6 | 70 698 |
| 12.12.2024 | 11.54 | 11.54 | 11.49 | 11.50 | 10 | 115 068 |
| 11.12.2024 | 11.42 | 11.55 | 11.42 | 11.47 | 7 | 80 451 |
| 10.12.2024 | 11.24 | 11.24 | 11.24 | 11.24 | 1 | 11 240 |
| 09.12.2024 | 11.30 | 11.30 | 11.30 | 11.30 | 1 | 11 300 |
| 06.12.2024 | 11.32 | 11.36 | 11.32 | 11.36 | 2 | 22 675 |
| 05.12.2024 | 11.25 | 11.42 | 11.23 | 11.42 | 9 | 101 418 |
| 04.12.2024 | 11.35 | 11.35 | 11.17 | 11.17 | 13 | 146 400 |
| 03.12.2024 | 11.71 | 11.71 | 11.29 | 11.29 | 9 | 102 691 |
| 02.12.2024 | 11.91 | 11.91 | 11.74 | 11.74 | 3 | 35 521 |
| 29.11.2024 | 11.77 | 11.90 | 11.35 | 11.56 | 216 | 2 488 065 |
| 28.11.2024 | 12.06 | 12.06 | 12.06 | 12.06 | 1 | 12 060 |
| 27.11.2024 | 12.04 | 12.21 | 11.91 | 12.18 | 17 | 204 201 |
| 26.11.2024 | 11.99 | 12.04 | 11.93 | 12.04 | 5 | 59 844 |
| 25.11.2024 | 12.20 | 12.20 | 12.05 | 12.05 | 3 | 36 428 |
| 22.11.2024 | 11.62 | 11.93 | 11.55 | 11.93 | 12 | 141 767 |
| 21.11.2024 | 11.36 | 11.65 | 11.32 | 11.61 | 21 | 242 329 |
| 20.11.2024 | 11.30 | 11.30 | 11.04 | 11.06 | 4 | 44 552 |
| 19.11.2024 | 11.16 | 11.16 | 10.99 | 11.12 | 4 | 44 311 |
| 18.11.2024 | 11.28 | 11.28 | 11.28 | 11.28 | 1 | 11 280 |
| 15.11.2024 | 11.40 | 11.49 | 11.40 | 11.49 | 2 | 22 893 |
| 14.11.2024 | 11.40 | 11.53 | 11.40 | 11.53 | 2 | 22 934 |
| 13.11.2024 | 11.30 | 11.30 | 11.30 | 11.30 | 1 | 11 300 |
| 12.11.2024 | 11.58 | 11.58 | 11.55 | 11.55 | 6 | 69 393 |
| 08.11.2024 | 11.47 | 11.84 | 11.47 | 11.74 | 5 | 58 520 |
| 06.11.2024 | 11.43 | 11.43 | 11.36 | 11.36 | 3 | 34 149 |
| 05.11.2024 | 11.46 | 11.51 | 11.37 | 11.37 | 4 | 45 802 |
| 04.11.2024 | 11.00 | 11.00 | 11.00 | 11.00 | 1 | 11 000 |
| 31.10.2024 | 11.12 | 11.12 | 11.12 | 11.12 | 1 | 11 120 |
| 28.10.2024 | 11.48 | 11.48 | 11.39 | 11.40 | 8 | 91 335 |
| 24.10.2024 | 11.12 | 11.12 | 11.12 | 11.12 | 2 | 22 240 |
| 23.10.2024 | 10.79 | 11.04 | 10.75 | 11.04 | 3 | 32 580 |
| 21.10.2024 | 11.17 | 11.20 | 11.14 | 11.19 | 7 | 78 239 |
| 18.10.2024 | 11.04 | 11.26 | 10.93 | 10.93 | 11 | 123 072 |
| 17.10.2024 | 11.19 | 11.19 | 10.87 | 10.99 | 8 | 88 977 |
| 16.10.2024 | 11.20 | 11.20 | 11.20 | 11.20 | 1 | 11 200 |
| 15.10.2024 | 10.95 | 11.08 | 10.92 | 11.08 | 4 | 43 918 |
| 11.10.2024 | 10.88 | 10.90 | 10.80 | 10.90 | 5 | 54 339 |
| 09.10.2024 | 10.42 | 10.42 | 10.40 | 10.40 | 3 | 31 230 |
| 08.10.2024 | 10.35 | 10.47 | 10.29 | 10.47 | 44 | 454 500 |
| 07.10.2024 | 10.94 | 10.94 | 10.35 | 10.35 | 10 | 107 910 |
| 03.10.2024 | 11.40 | 11.40 | 11.40 | 11.40 | 1 | 11 400 |
| 02.10.2024 | 11.62 | 11.68 | 11.30 | 11.30 | 9 | 103 301 |
| 01.10.2024 | 11.70 | 11.71 | 11.70 | 11.71 | 2 | 23 410 |
| 30.09.2024 | 11.81 | 11.81 | 11.70 | 11.70 | 6 | 70 317 |
| 27.09.2024 | 11.70 | 11.97 | 11.70 | 11.83 | 10 | 118 919 |
Biznesradar bez reklam? Sprawdź BR Plus
