Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FEUHZ24
7.88+0.23(+3.02%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 7.65 | 7.74 | 7.54 | 7.66 | 29 | 22 225 |
| 19.11.2024 | 7.73 | 7.87 | 7.54 | 7.65 | 98 | 74 777 |
| 18.11.2024 | 7.72 | 7.81 | 7.58 | 7.71 | 185 | 141 884 |
| 15.11.2024 | 8.12 | 8.18 | 7.65 | 7.72 | 116 | 91 117 |
| 14.11.2024 | 8.59 | 8.59 | 7.86 | 8.20 | 348 | 281 116 |
| 13.11.2024 | 8.89 | 8.89 | 8.64 | 8.80 | 65 | 56 882 |
| 12.11.2024 | 9.00 | 9.00 | 8.70 | 8.72 | 24 | 21 091 |
| 08.11.2024 | 8.64 | 8.90 | 8.62 | 8.88 | 45 | 39 630 |
| 07.11.2024 | 8.74 | 8.74 | 8.44 | 8.59 | 84 | 71 774 |
| 06.11.2024 | 8.90 | 8.90 | 8.55 | 8.58 | 59 | 50 977 |
| 05.11.2024 | 8.77 | 8.77 | 8.60 | 8.66 | 52 | 45 129 |
| 04.11.2024 | 8.64 | 8.81 | 8.55 | 8.76 | 92 | 80 014 |
| 31.10.2024 | 8.61 | 8.68 | 8.50 | 8.64 | 110 | 94 361 |
| 30.10.2024 | 9.00 | 9.00 | 8.60 | 8.79 | 65 | 56 736 |
| 29.10.2024 | 8.99 | 8.99 | 8.74 | 8.76 | 78 | 68 794 |
| 28.10.2024 | 8.79 | 8.80 | 8.70 | 8.77 | 55 | 48 186 |
| 25.10.2024 | 8.81 | 8.89 | 8.68 | 8.73 | 47 | 41 041 |
| 24.10.2024 | 8.89 | 9.13 | 8.79 | 8.87 | 181 | 162 177 |
| 23.10.2024 | 8.89 | 9.16 | 8.66 | 8.88 | 72 | 63 661 |
| 22.10.2024 | 9.30 | 9.30 | 8.87 | 8.87 | 178 | 161 276 |
| 21.10.2024 | 9.54 | 9.62 | 9.34 | 9.35 | 26 | 24 556 |
| 18.10.2024 | 9.38 | 9.69 | 9.38 | 9.44 | 61 | 57 783 |
| 17.10.2024 | 10.26 | 10.26 | 9.35 | 9.49 | 168 | 163 998 |
| 16.10.2024 | 9.81 | 10.40 | 9.78 | 10.19 | 174 | 177 055 |
| 15.10.2024 | 9.85 | 9.85 | 9.68 | 9.78 | 52 | 50 593 |
| 14.10.2024 | 9.90 | 9.97 | 9.86 | 9.97 | 14 | 13 863 |
| 11.10.2024 | 9.98 | 10.19 | 9.90 | 10.03 | 59 | 59 081 |
| 10.10.2024 | 9.84 | 9.98 | 9.78 | 9.98 | 96 | 94 958 |
| 09.10.2024 | 9.80 | 9.83 | 9.75 | 9.79 | 12 | 11 759 |
| 08.10.2024 | 9.75 | 9.87 | 9.65 | 9.74 | 18 | 17 566 |
| 07.10.2024 | 9.72 | 9.97 | 9.72 | 9.91 | 64 | 63 251 |
| 04.10.2024 | 9.55 | 9.57 | 9.49 | 9.54 | 15 | 14 300 |
| 03.10.2024 | 9.59 | 9.59 | 9.46 | 9.54 | 50 | 47 564 |
| 02.10.2024 | 9.84 | 9.84 | 9.56 | 9.60 | 81 | 77 997 |
| 01.10.2024 | 9.65 | 9.88 | 9.57 | 9.88 | 61 | 58 960 |
| 30.09.2024 | 10.05 | 10.11 | 9.70 | 9.72 | 64 | 64 100 |
| 27.09.2024 | 9.83 | 10.05 | 9.81 | 10.03 | 35 | 34 772 |
| 26.09.2024 | 9.98 | 9.98 | 9.85 | 9.95 | 17 | 16 797 |
| 25.09.2024 | 9.90 | 9.96 | 9.90 | 9.96 | 8 | 7 950 |
| 24.09.2024 | 9.70 | 9.89 | 9.62 | 9.86 | 65 | 63 343 |
| 23.09.2024 | 9.80 | 9.80 | 9.44 | 9.61 | 66 | 63 026 |
| 20.09.2024 | 9.85 | 9.86 | 9.75 | 9.79 | 281 | 275 549 |
| 19.09.2024 | 10.00 | 10.05 | 9.85 | 10.05 | 41 | 40 724 |
| 18.09.2024 | 9.83 | 9.96 | 9.83 | 9.96 | 123 | 121 509 |
| 17.09.2024 | 9.90 | 10.03 | 9.90 | 10.03 | 43 | 42 834 |
| 16.09.2024 | 9.89 | 10.07 | 9.86 | 10.07 | 11 | 10 938 |
| 13.09.2024 | 9.93 | 10.08 | 9.88 | 10.08 | 17 | 16 886 |
| 12.09.2024 | 9.87 | 10.00 | 9.86 | 10.00 | 16 | 15 831 |
| 11.09.2024 | 9.75 | 9.75 | 9.61 | 9.61 | 13 | 12 575 |
| 10.09.2024 | 9.83 | 9.88 | 9.61 | 9.74 | 33 | 32 114 |
Biznesradar bez reklam? Sprawdź BR Plus
