Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FENAZ24
11.61+0.55(+4.97%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2024 | 11.84 | 11.84 | 11.50 | 11.50 | 15 | 175 188 |
| 25.09.2024 | 11.30 | 11.87 | 11.30 | 11.75 | 49 | 573 516 |
| 24.09.2024 | 10.95 | 11.52 | 10.95 | 11.52 | 69 | 779 406 |
| 23.09.2024 | 10.59 | 10.89 | 10.59 | 10.89 | 24 | 257 172 |
| 20.09.2024 | 10.77 | 10.77 | 10.60 | 10.65 | 12 | 127 640 |
| 19.09.2024 | 10.94 | 11.15 | 10.90 | 10.90 | 57 | 628 147 |
| 16.09.2024 | 10.89 | 11.05 | 10.89 | 11.05 | 30 | 330 134 |
| 13.09.2024 | 11.00 | 11.00 | 10.98 | 10.98 | 11 | 120 980 |
| 10.09.2024 | 10.96 | 10.96 | 10.96 | 10.96 | 1 | 10 960 |
| 03.09.2024 | 11.92 | 11.92 | 11.72 | 11.72 | 20 | 237 664 |
| 02.09.2024 | 10.83 | 11.00 | 10.83 | 11.00 | 30 | 328 060 |
| 05.07.2024 | 11.41 | 11.41 | 11.41 | 11.41 | 1 | 11 413 |
| 17.06.2024 | 9.66 | 9.66 | 9.66 | 9.66 | 1 | 9 658 |
| 07.06.2024 | 10.15 | 10.15 | 10.15 | 10.15 | 1 | 10 153 |
| 04.06.2024 | 10.35 | 10.35 | 10.35 | 10.35 | 2 | 20 698 |
Biznesradar bez reklam? Sprawdź BR Plus
