Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FKTYZ24
724.98+14.98(+2.11%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.11.2024 | 715.50 | 724.98 | 715.50 | 724.98 | 3 | 21 560 |
| 20.11.2024 | 728.05 | 728.05 | 710.00 | 710.00 | 7 | 50 047 |
| 19.11.2024 | 734.00 | 739.00 | 710.00 | 714.00 | 31 | 222 750 |
| 18.11.2024 | 730.50 | 740.50 | 729.50 | 740.50 | 14 | 102 840 |
| 15.11.2024 | 719.00 | 719.00 | 718.00 | 718.00 | 3 | 21 550 |
| 14.11.2024 | 716.00 | 723.00 | 715.01 | 718.00 | 26 | 187 051 |
| 13.11.2024 | 685.00 | 710.00 | 685.00 | 709.00 | 16 | 112 697 |
| 12.11.2024 | 708.00 | 708.00 | 695.00 | 695.00 | 23 | 160 666 |
| 08.11.2024 | 728.70 | 730.00 | 701.00 | 701.00 | 24 | 172 208 |
| 07.11.2024 | 679.50 | 722.00 | 679.50 | 721.00 | 76 | 539 508 |
| 06.11.2024 | 675.00 | 693.82 | 675.00 | 679.73 | 16 | 110 072 |
| 05.11.2024 | 686.47 | 686.47 | 668.50 | 674.00 | 24 | 161 738 |
| 04.11.2024 | 698.00 | 698.00 | 677.48 | 680.48 | 20 | 136 372 |
| 31.10.2024 | 670.00 | 690.00 | 665.00 | 690.00 | 33 | 222 592 |
| 30.10.2024 | 692.50 | 692.96 | 666.00 | 670.29 | 24 | 163 255 |
| 29.10.2024 | 700.00 | 700.00 | 684.00 | 690.00 | 25 | 172 415 |
| 28.10.2024 | 700.00 | 704.48 | 694.50 | 700.00 | 23 | 161 264 |
| 25.10.2024 | 711.98 | 711.98 | 687.13 | 687.13 | 43 | 300 549 |
| 24.10.2024 | 789.99 | 789.99 | 713.13 | 719.98 | 85 | 635 788 |
| 23.10.2024 | 785.00 | 785.00 | 785.00 | 785.00 | 2 | 15 700 |
| 22.10.2024 | 794.00 | 794.00 | 787.30 | 787.30 | 9 | 71 053 |
| 21.10.2024 | 817.14 | 817.14 | 794.00 | 794.00 | 13 | 103 916 |
| 18.10.2024 | 802.00 | 805.00 | 802.00 | 805.00 | 2 | 16 070 |
| 17.10.2024 | 832.00 | 832.00 | 794.50 | 794.50 | 75 | 608 977 |
| 16.10.2024 | 842.50 | 863.87 | 842.50 | 843.32 | 51 | 436 683 |
| 15.10.2024 | 824.00 | 825.00 | 818.00 | 822.00 | 5 | 41 130 |
| 14.10.2024 | 842.00 | 842.00 | 823.50 | 823.50 | 5 | 41 795 |
| 11.10.2024 | 832.50 | 833.50 | 832.35 | 833.50 | 5 | 41 644 |
| 10.10.2024 | 834.00 | 839.00 | 828.00 | 828.00 | 6 | 49 966 |
| 09.10.2024 | 820.00 | 820.00 | 820.00 | 820.00 | 1 | 8 200 |
| 08.10.2024 | 835.00 | 835.00 | 827.00 | 827.00 | 3 | 24 920 |
| 07.10.2024 | 835.00 | 852.28 | 835.00 | 835.52 | 11 | 92 912 |
| 04.10.2024 | 822.00 | 822.00 | 822.00 | 822.00 | 1 | 8 220 |
| 03.10.2024 | 824.00 | 824.00 | 824.00 | 824.00 | 1 | 8 240 |
| 01.10.2024 | 824.85 | 843.00 | 822.10 | 824.00 | 8 | 66 358 |
| 30.09.2024 | 830.00 | 832.98 | 817.00 | 829.50 | 6 | 49 595 |
| 27.09.2024 | 827.50 | 828.99 | 820.00 | 828.99 | 8 | 66 090 |
| 26.09.2024 | 803.00 | 836.50 | 798.43 | 820.02 | 44 | 358 414 |
| 25.09.2024 | 808.00 | 808.00 | 803.52 | 803.52 | 2 | 16 115 |
| 24.09.2024 | 779.99 | 803.10 | 779.00 | 790.77 | 22 | 174 200 |
| 23.09.2024 | 769.00 | 777.40 | 769.00 | 773.00 | 9 | 69 667 |
| 20.09.2024 | 775.00 | 778.00 | 765.50 | 765.50 | 15 | 115 965 |
| 19.09.2024 | 799.99 | 799.99 | 790.00 | 790.00 | 2 | 15 900 |
| 17.09.2024 | 781.00 | 781.00 | 781.00 | 781.00 | 1 | 7 810 |
| 16.09.2024 | 805.00 | 805.00 | 805.00 | 805.00 | 2 | 16 100 |
| 13.09.2024 | 766.00 | 766.00 | 766.00 | 766.00 | 1 | 7 660 |
| 12.09.2024 | 795.00 | 795.50 | 795.00 | 795.50 | 2 | 15 905 |
| 11.09.2024 | 758.00 | 780.00 | 758.00 | 774.00 | 10 | 77 294 |
| 10.09.2024 | 757.00 | 760.00 | 757.00 | 760.00 | 2 | 15 170 |
| 21.08.2024 | 757.24 | 757.24 | 757.24 | 757.24 | 4 | 30 290 |
Biznesradar bez reklam? Sprawdź BR Plus
