Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FLPPZ24
14700.00-135.00(-0.91%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.11.2024 | 14600.01 | 14920.00 | 14600.00 | 14700.00 | 7 | 105 101 |
| 20.11.2024 | 14135.01 | 14840.00 | 14135.00 | 14840.00 | 53 | 787 451 |
| 19.11.2024 | 14700.00 | 14700.00 | 13950.00 | 14119.99 | 56 | 809 709 |
| 18.11.2024 | 14100.02 | 14700.00 | 14100.02 | 14605.01 | 16 | 237 636 |
| 15.11.2024 | 14691.00 | 14700.00 | 14412.00 | 14412.00 | 19 | 283 300 |
| 14.11.2024 | 14110.00 | 14870.00 | 14110.00 | 14535.01 | 46 | 679 705 |
| 13.11.2024 | 14171.00 | 14269.98 | 14000.01 | 14185.01 | 62 | 893 458 |
| 12.11.2024 | 14900.00 | 14900.00 | 14436.70 | 14436.70 | 25 | 372 679 |
| 08.11.2024 | 14995.00 | 15000.00 | 14800.00 | 14850.00 | 30 | 456 048 |
| 07.11.2024 | 14808.00 | 15198.00 | 14800.00 | 15080.00 | 23 | 351 161 |
| 06.11.2024 | 14733.01 | 15118.00 | 14712.00 | 14712.00 | 65 | 992 059 |
| 05.11.2024 | 14792.00 | 14792.00 | 14503.06 | 14650.00 | 20 | 298 799 |
| 04.11.2024 | 14800.00 | 14975.00 | 14800.00 | 14975.00 | 33 | 501 342 |
| 31.10.2024 | 15000.00 | 15000.00 | 14686.85 | 14686.85 | 56 | 846 979 |
| 30.10.2024 | 15700.00 | 15700.00 | 14850.00 | 15245.00 | 95 | 1 475 638 |
| 29.10.2024 | 15790.00 | 15790.00 | 15603.00 | 15713.00 | 18 | 288 182 |
| 28.10.2024 | 15630.00 | 15930.00 | 15610.00 | 15801.00 | 16 | 256 536 |
| 25.10.2024 | 15550.00 | 15677.00 | 15500.00 | 15677.00 | 25 | 398 835 |
| 24.10.2024 | 15819.00 | 15860.00 | 15580.00 | 15730.00 | 39 | 627 457 |
| 23.10.2024 | 15124.00 | 15650.00 | 15101.00 | 15645.99 | 44 | 687 447 |
| 22.10.2024 | 15610.00 | 15850.00 | 15245.00 | 15280.00 | 162 | 2 576 580 |
| 21.10.2024 | 15877.00 | 15970.00 | 15805.00 | 15970.00 | 7 | 113 486 |
| 18.10.2024 | 16000.00 | 16158.00 | 15800.00 | 16000.00 | 20 | 326 684 |
| 17.10.2024 | 16261.00 | 16330.00 | 15870.00 | 16160.00 | 46 | 753 622 |
| 16.10.2024 | 16010.00 | 16400.00 | 16010.00 | 16320.00 | 51 | 843 724 |
| 15.10.2024 | 16100.02 | 16206.00 | 16010.00 | 16010.00 | 37 | 606 868 |
| 14.10.2024 | 15868.00 | 16098.00 | 15868.00 | 16080.00 | 19 | 310 835 |
| 11.10.2024 | 15847.00 | 15900.00 | 15782.00 | 15782.00 | 10 | 161 818 |
| 10.10.2024 | 15840.00 | 15840.00 | 15838.00 | 15838.00 | 3 | 48 468 |
| 09.10.2024 | 15500.00 | 15748.00 | 15400.00 | 15748.00 | 14 | 222 176 |
| 08.10.2024 | 15700.00 | 15849.00 | 15500.00 | 15670.00 | 50 | 796 983 |
| 07.10.2024 | 16000.00 | 16000.00 | 15651.00 | 15869.00 | 8 | 129 153 |
| 04.10.2024 | 15919.00 | 15999.00 | 15705.00 | 15919.00 | 17 | 275 716 |
| 03.10.2024 | 15900.00 | 15906.00 | 15688.00 | 15779.00 | 26 | 418 260 |
| 02.10.2024 | 15800.00 | 16150.00 | 15730.00 | 16000.00 | 31 | 505 225 |
| 01.10.2024 | 15740.00 | 16200.00 | 15650.00 | 15910.00 | 100 | 1 623 056 |
| 30.09.2024 | 15700.00 | 15819.00 | 15531.00 | 15750.00 | 22 | 351 664 |
| 27.09.2024 | 15623.00 | 15729.00 | 15500.00 | 15722.00 | 25 | 398 503 |
| 26.09.2024 | 14600.00 | 15810.00 | 14522.00 | 15631.00 | 266 | 4 111 702 |
| 25.09.2024 | 14480.00 | 14988.00 | 14479.00 | 14738.17 | 148 | 2 233 032 |
| 24.09.2024 | 14201.00 | 14500.00 | 14201.00 | 14369.00 | 51 | 748 170 |
| 23.09.2024 | 14479.00 | 14480.00 | 13950.00 | 14400.00 | 204 | 2 962 297 |
| 20.09.2024 | 14940.00 | 14940.00 | 14100.00 | 14333.00 | 124 | 1 814 243 |
| 19.09.2024 | 14799.99 | 14970.00 | 14680.00 | 14939.99 | 50 | 754 956 |
| 18.09.2024 | 14809.99 | 14828.99 | 14539.99 | 14639.98 | 47 | 703 549 |
| 17.09.2024 | 14739.99 | 14850.00 | 14600.00 | 14850.00 | 33 | 495 312 |
| 16.09.2024 | 14400.00 | 14700.00 | 14370.00 | 14551.00 | 19 | 283 988 |
| 13.09.2024 | 14260.00 | 14450.00 | 14000.00 | 14450.00 | 19 | 275 750 |
| 12.09.2024 | 14150.00 | 14260.00 | 14000.00 | 14200.00 | 12 | 173 267 |
| 11.09.2024 | 13980.00 | 13980.00 | 13700.00 | 13700.00 | 12 | 169 249 |
Biznesradar bez reklam? Sprawdź BR Plus
