Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FINGZ24
247.50-7.82(-3.06%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 255.00 | 255.00 | 242.10 | 247.50 | 10 | 246 481 |
| 12.12.2024 | 255.32 | 255.32 | 255.32 | 255.32 | 1 | 25 532 |
| 10.12.2024 | 255.00 | 259.50 | 255.00 | 259.50 | 2 | 51 450 |
| 06.12.2024 | 246.00 | 246.00 | 246.00 | 246.00 | 1 | 24 600 |
| 05.12.2024 | 242.99 | 244.00 | 242.99 | 243.00 | 3 | 72 999 |
| 04.12.2024 | 244.50 | 246.62 | 241.15 | 241.15 | 3 | 73 227 |
| 29.11.2024 | 234.29 | 234.29 | 234.29 | 234.29 | 1 | 23 429 |
| 28.11.2024 | 228.73 | 228.73 | 228.73 | 228.73 | 1 | 22 873 |
| 27.11.2024 | 225.92 | 225.92 | 225.92 | 225.92 | 1 | 22 592 |
| 26.11.2024 | 228.86 | 230.10 | 228.86 | 230.10 | 2 | 45 896 |
| 25.11.2024 | 235.00 | 239.00 | 235.00 | 235.86 | 4 | 94 586 |
| 22.11.2024 | 234.88 | 234.88 | 234.88 | 234.88 | 1 | 23 488 |
| 15.11.2024 | 256.93 | 256.93 | 256.93 | 256.93 | 1 | 25 693 |
| 14.11.2024 | 256.95 | 256.95 | 256.95 | 256.95 | 1 | 25 695 |
| 13.11.2024 | 252.00 | 252.00 | 252.00 | 252.00 | 1 | 25 200 |
| 12.11.2024 | 260.59 | 260.59 | 260.59 | 260.59 | 1 | 26 059 |
| 08.11.2024 | 256.00 | 257.70 | 256.00 | 257.00 | 3 | 77 070 |
| 07.11.2024 | 252.00 | 254.00 | 252.00 | 254.00 | 3 | 75 871 |
| 06.11.2024 | 254.00 | 254.00 | 250.00 | 250.00 | 4 | 101 075 |
| 05.11.2024 | 249.00 | 249.00 | 247.75 | 248.81 | 3 | 74 556 |
| 04.11.2024 | 251.83 | 251.83 | 251.83 | 251.83 | 2 | 50 366 |
| 31.10.2024 | 254.00 | 254.00 | 253.00 | 253.00 | 2 | 50 700 |
| 29.10.2024 | 259.64 | 260.65 | 259.64 | 260.65 | 2 | 52 029 |
| 28.10.2024 | 260.18 | 260.19 | 260.18 | 260.19 | 2 | 52 037 |
| 22.10.2024 | 266.98 | 266.98 | 261.50 | 261.95 | 4 | 105 238 |
| 17.10.2024 | 275.28 | 275.28 | 275.28 | 275.28 | 1 | 27 528 |
| 16.10.2024 | 276.50 | 276.86 | 276.50 | 276.86 | 2 | 55 336 |
| 15.10.2024 | 275.15 | 275.15 | 275.15 | 275.15 | 1 | 27 515 |
| 14.10.2024 | 275.41 | 275.41 | 272.88 | 272.88 | 2 | 54 829 |
| 11.10.2024 | 267.38 | 270.92 | 267.38 | 270.92 | 2 | 53 830 |
| 09.10.2024 | 260.96 | 260.96 | 260.96 | 260.96 | 1 | 26 096 |
| 08.10.2024 | 259.99 | 259.99 | 259.99 | 259.99 | 1 | 25 999 |
| 07.10.2024 | 260.15 | 260.15 | 260.15 | 260.15 | 1 | 26 015 |
| 01.10.2024 | 261.00 | 261.00 | 261.00 | 261.00 | 1 | 26 100 |
| 27.09.2024 | 268.30 | 268.76 | 268.20 | 268.76 | 3 | 80 526 |
| 26.09.2024 | 269.50 | 270.19 | 269.50 | 270.19 | 2 | 53 969 |
| 25.09.2024 | 263.28 | 263.28 | 263.28 | 263.28 | 1 | 26 328 |
| 24.09.2024 | 265.12 | 267.20 | 263.41 | 265.39 | 4 | 106 112 |
| 23.09.2024 | 263.65 | 263.73 | 263.07 | 263.07 | 3 | 79 045 |
| 16.09.2024 | 266.00 | 266.00 | 266.00 | 266.00 | 1 | 26 600 |
| 12.09.2024 | 252.67 | 252.67 | 252.67 | 252.67 | 1 | 25 267 |
| 09.09.2024 | 260.44 | 260.44 | 260.44 | 260.44 | 1 | 26 044 |
| 06.09.2024 | 269.70 | 269.70 | 269.70 | 269.70 | 1 | 26 970 |
| 05.08.2024 | 275.15 | 275.15 | 273.02 | 273.02 | 2 | 54 817 |
| 02.08.2024 | 285.54 | 285.54 | 285.54 | 285.54 | 1 | 28 554 |
| 31.07.2024 | 305.53 | 305.53 | 305.53 | 305.53 | 1 | 30 553 |
| 17.07.2024 | 298.00 | 298.00 | 298.00 | 298.00 | 1 | 29 800 |
| 27.06.2024 | 307.37 | 309.60 | 304.60 | 304.60 | 7 | 215 497 |
| 26.06.2024 | 298.37 | 298.37 | 298.37 | 298.37 | 3 | 89 511 |
| 10.06.2024 | 298.37 | 298.37 | 298.37 | 298.37 | 1 | 29 837 |
Biznesradar bez reklam? Sprawdź BR Plus
