Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FKTYZ24
668.11-27.89(-4.01%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 689.01 | 689.01 | 668.11 | 668.11 | 15 | 101 176 |
| 19.12.2024 | 700.15 | 700.15 | 694.00 | 696.00 | 12 | 83 543 |
| 18.12.2024 | 710.00 | 716.09 | 705.00 | 705.00 | 8 | 56 847 |
| 17.12.2024 | 708.00 | 709.50 | 701.00 | 709.27 | 47 | 331 800 |
| 16.12.2024 | 708.50 | 708.50 | 708.50 | 708.50 | 1 | 7 085 |
| 13.12.2024 | 710.50 | 710.50 | 707.10 | 707.10 | 3 | 21 281 |
| 11.12.2024 | 705.95 | 714.82 | 705.00 | 714.82 | 3 | 21 258 |
| 10.12.2024 | 701.00 | 702.00 | 698.00 | 702.00 | 10 | 69 960 |
| 09.12.2024 | 718.00 | 718.00 | 718.00 | 718.00 | 2 | 14 360 |
| 06.12.2024 | 720.50 | 720.59 | 720.50 | 720.59 | 2 | 14 411 |
| 05.12.2024 | 717.00 | 719.00 | 717.00 | 719.00 | 2 | 14 360 |
| 04.12.2024 | 708.46 | 714.98 | 708.46 | 714.98 | 4 | 28 449 |
| 03.12.2024 | 721.20 | 722.70 | 710.00 | 715.00 | 18 | 128 799 |
| 02.12.2024 | 730.99 | 732.49 | 730.99 | 731.70 | 3 | 21 952 |
| 29.11.2024 | 732.45 | 732.45 | 714.00 | 727.50 | 7 | 50 713 |
| 27.11.2024 | 727.50 | 727.50 | 720.01 | 727.00 | 3 | 21 745 |
| 26.11.2024 | 732.00 | 732.00 | 722.35 | 722.35 | 2 | 14 544 |
| 25.11.2024 | 745.80 | 745.80 | 726.50 | 732.00 | 28 | 204 960 |
| 22.11.2024 | 712.50 | 732.00 | 712.50 | 732.00 | 7 | 50 445 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
