Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FEUHZ24
7.14+0.29(+4.20%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 6.76 | 7.20 | 6.70 | 7.14 | 250 | 172 775 |
| 19.12.2024 | 6.85 | 6.85 | 6.74 | 6.85 | 19 | 12 917 |
| 18.12.2024 | 6.96 | 7.02 | 6.83 | 6.96 | 266 | 183 014 |
| 17.12.2024 | 7.18 | 7.18 | 6.97 | 7.09 | 84 | 59 526 |
| 16.12.2024 | 7.26 | 7.34 | 7.18 | 7.34 | 42 | 30 522 |
| 13.12.2024 | 7.25 | 7.37 | 7.22 | 7.35 | 75 | 54 575 |
| 12.12.2024 | 7.40 | 7.40 | 7.21 | 7.26 | 177 | 128 504 |
| 11.12.2024 | 7.50 | 7.50 | 7.33 | 7.39 | 286 | 211 504 |
| 10.12.2024 | 7.53 | 7.56 | 7.48 | 7.51 | 222 | 166 882 |
| 09.12.2024 | 7.67 | 7.72 | 7.56 | 7.64 | 73 | 55 748 |
| 06.12.2024 | 7.70 | 7.81 | 7.66 | 7.81 | 65 | 50 196 |
| 05.12.2024 | 7.70 | 7.81 | 7.65 | 7.81 | 33 | 25 394 |
| 04.12.2024 | 7.71 | 7.75 | 7.63 | 7.67 | 50 | 38 415 |
| 03.12.2024 | 7.75 | 7.78 | 7.68 | 7.77 | 22 | 17 024 |
| 02.12.2024 | 7.80 | 7.96 | 7.80 | 7.96 | 38 | 29 928 |
| 29.11.2024 | 7.77 | 7.84 | 7.75 | 7.84 | 44 | 34 332 |
| 28.11.2024 | 7.83 | 7.83 | 7.70 | 7.83 | 15 | 11 667 |
| 27.11.2024 | 7.89 | 7.89 | 7.70 | 7.89 | 41 | 31 901 |
| 26.11.2024 | 7.86 | 7.88 | 7.77 | 7.86 | 55 | 43 054 |
| 25.11.2024 | 7.94 | 7.98 | 7.76 | 7.76 | 31 | 24 464 |
| 22.11.2024 | 7.98 | 8.05 | 7.68 | 7.80 | 55 | 42 889 |
| 21.11.2024 | 7.67 | 7.89 | 7.63 | 7.88 | 81 | 63 253 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
