Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FKRUZ24
420.00+3.50(+0.84%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 414.50 | 420.00 | 411.13 | 420.00 | 20 | 83 165 |
| 19.12.2024 | 418.49 | 420.75 | 416.37 | 416.50 | 13 | 54 310 |
| 18.12.2024 | 423.37 | 423.37 | 421.62 | 421.62 | 10 | 42 203 |
| 17.12.2024 | 437.22 | 437.22 | 432.20 | 432.20 | 18 | 78 248 |
| 12.12.2024 | 433.01 | 433.01 | 433.01 | 433.01 | 1 | 4 330 |
| 10.12.2024 | 430.90 | 430.90 | 430.90 | 430.90 | 2 | 8 618 |
| 09.12.2024 | 438.60 | 438.60 | 437.00 | 437.00 | 3 | 13 142 |
| 06.12.2024 | 444.00 | 444.00 | 444.00 | 444.00 | 12 | 53 280 |
| 05.12.2024 | 436.80 | 441.00 | 436.80 | 441.00 | 3 | 13 148 |
| 03.12.2024 | 430.40 | 435.06 | 426.24 | 426.24 | 4 | 17 267 |
| 02.12.2024 | 428.10 | 428.10 | 426.90 | 428.00 | 4 | 17 111 |
| 28.11.2024 | 420.00 | 420.00 | 420.00 | 420.00 | 1 | 4 200 |
| 27.11.2024 | 423.00 | 423.00 | 423.00 | 423.00 | 1 | 4 230 |
| 25.11.2024 | 421.79 | 424.00 | 421.79 | 424.00 | 2 | 8 458 |
| 22.11.2024 | 415.10 | 421.00 | 414.75 | 421.00 | 6 | 25 075 |
| 21.11.2024 | 419.10 | 419.10 | 419.10 | 419.10 | 10 | 41 910 |
| 20.11.2024 | 413.00 | 414.70 | 413.00 | 414.70 | 6 | 24 797 |
| 19.11.2024 | 418.82 | 418.82 | 412.57 | 412.80 | 37 | 153 638 |
| 18.11.2024 | 438.00 | 443.00 | 427.90 | 429.70 | 8 | 34 861 |
| 14.11.2024 | 425.00 | 425.00 | 425.00 | 425.00 | 6 | 25 500 |
| 13.11.2024 | 436.50 | 437.46 | 425.00 | 425.00 | 5 | 21 644 |
| 12.11.2024 | 442.00 | 442.00 | 438.00 | 438.00 | 4 | 17 640 |
| 07.11.2024 | 430.00 | 442.90 | 430.00 | 442.90 | 19 | 83 347 |
| 06.11.2024 | 426.30 | 429.26 | 426.30 | 429.26 | 13 | 55 611 |
| 05.11.2024 | 423.70 | 423.70 | 420.40 | 420.40 | 20 | 84 395 |
| 04.11.2024 | 429.01 | 429.01 | 427.00 | 427.00 | 3 | 12 850 |
| 31.10.2024 | 431.50 | 431.50 | 424.44 | 424.44 | 9 | 38 508 |
| 30.10.2024 | 443.30 | 443.30 | 428.10 | 428.10 | 4 | 17 522 |
| 29.10.2024 | 428.21 | 433.00 | 427.51 | 433.00 | 12 | 51 464 |
| 28.10.2024 | 431.00 | 431.00 | 431.00 | 431.00 | 1 | 4 310 |
| 25.10.2024 | 424.16 | 430.28 | 424.16 | 429.00 | 12 | 51 444 |
| 24.10.2024 | 428.11 | 429.00 | 425.60 | 429.00 | 20 | 85 394 |
| 23.10.2024 | 431.00 | 431.00 | 422.00 | 427.33 | 9 | 38 174 |
| 22.10.2024 | 434.95 | 434.95 | 432.00 | 432.00 | 2 | 8 670 |
| 21.10.2024 | 428.95 | 432.40 | 428.95 | 432.00 | 6 | 25 902 |
| 18.10.2024 | 430.00 | 430.00 | 429.30 | 429.30 | 2 | 8 593 |
| 17.10.2024 | 447.80 | 448.00 | 427.00 | 430.00 | 37 | 163 042 |
| 16.10.2024 | 428.00 | 440.10 | 427.00 | 439.29 | 47 | 202 636 |
| 15.10.2024 | 434.63 | 434.64 | 430.00 | 430.00 | 9 | 38 962 |
| 14.10.2024 | 430.00 | 430.00 | 426.00 | 426.00 | 4 | 17 120 |
| 11.10.2024 | 431.90 | 431.90 | 431.68 | 431.68 | 7 | 30 227 |
| 10.10.2024 | 434.60 | 434.60 | 426.36 | 430.86 | 9 | 38 770 |
| 09.10.2024 | 447.50 | 447.50 | 433.10 | 433.10 | 10 | 43 833 |
| 08.10.2024 | 450.90 | 450.91 | 450.90 | 450.91 | 2 | 9 018 |
| 07.10.2024 | 451.51 | 451.51 | 451.50 | 451.50 | 2 | 9 030 |
| 03.10.2024 | 433.01 | 439.10 | 433.01 | 439.10 | 2 | 8 721 |
| 02.10.2024 | 446.50 | 446.50 | 439.82 | 439.82 | 3 | 13 328 |
| 01.10.2024 | 443.00 | 446.60 | 443.00 | 444.00 | 17 | 75 504 |
| 30.09.2024 | 443.00 | 443.00 | 443.00 | 443.00 | 1 | 4 430 |
| 27.09.2024 | 447.00 | 447.00 | 444.00 | 444.00 | 2 | 8 910 |
Biznesradar bez reklam? Sprawdź BR Plus
