Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FLPPZ24
15740.00-110.00(-0.69%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 15851.00 | 15851.00 | 15620.01 | 15740.00 | 54 | 867 266 |
| 19.12.2024 | 15831.01 | 16021.01 | 15801.00 | 15850.00 | 62 | 1 002 635 |
| 18.12.2024 | 15733.00 | 16111.00 | 15733.00 | 16080.00 | 57 | 928 393 |
| 17.12.2024 | 16041.00 | 16055.00 | 15850.00 | 15870.01 | 37 | 601 462 |
| 16.12.2024 | 16341.00 | 16341.00 | 16140.00 | 16250.00 | 12 | 197 872 |
| 13.12.2024 | 16345.00 | 16434.99 | 16180.00 | 16271.00 | 12 | 199 244 |
| 12.12.2024 | 16409.99 | 16751.00 | 15900.00 | 16330.00 | 297 | 4 958 428 |
| 11.12.2024 | 16772.00 | 16987.00 | 16627.00 | 16987.00 | 21 | 360 220 |
| 10.12.2024 | 16868.99 | 16898.00 | 16602.00 | 16898.00 | 46 | 784 750 |
| 09.12.2024 | 16814.00 | 16991.00 | 16760.00 | 16991.00 | 32 | 551 294 |
| 06.12.2024 | 16790.01 | 16790.01 | 16590.10 | 16590.10 | 13 | 221 478 |
| 05.12.2024 | 16440.00 | 16810.00 | 16440.00 | 16764.99 | 31 | 528 698 |
| 04.12.2024 | 16245.02 | 16501.00 | 16121.07 | 16440.00 | 20 | 333 068 |
| 03.12.2024 | 16520.00 | 16540.00 | 16150.00 | 16320.00 | 36 | 600 271 |
| 02.12.2024 | 15774.69 | 16460.00 | 15774.69 | 16382.00 | 48 | 797 395 |
| 29.11.2024 | 15530.00 | 15742.52 | 15530.00 | 15700.00 | 13 | 208 189 |
| 28.11.2024 | 15761.00 | 15761.00 | 15547.00 | 15547.00 | 3 | 47 795 |
| 27.11.2024 | 15411.01 | 15700.00 | 15387.00 | 15530.01 | 14 | 222 519 |
| 26.11.2024 | 15600.00 | 15790.00 | 15420.10 | 15420.10 | 20 | 318 533 |
| 25.11.2024 | 15795.00 | 15899.00 | 15560.00 | 15560.00 | 43 | 690 012 |
| 22.11.2024 | 14810.01 | 15500.00 | 14620.10 | 15400.00 | 73 | 1 136 962 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
