Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FOPLZ24
7.64-0.03(-0.35%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 7.53 | 7.67 | 7.53 | 7.67 | 5 | 38 057 |
| 19.11.2024 | 7.71 | 7.71 | 7.54 | 7.67 | 15 | 114 146 |
| 18.11.2024 | 7.64 | 7.75 | 7.64 | 7.75 | 4 | 30 823 |
| 15.11.2024 | 7.67 | 7.75 | 7.65 | 7.75 | 3 | 23 067 |
| 14.11.2024 | 7.69 | 7.81 | 7.66 | 7.81 | 21 | 162 388 |
| 13.11.2024 | 7.58 | 7.69 | 7.56 | 7.69 | 24 | 182 211 |
| 12.11.2024 | 7.76 | 7.76 | 7.70 | 7.70 | 5 | 38 708 |
| 08.11.2024 | 7.79 | 7.83 | 7.70 | 7.83 | 15 | 116 013 |
| 07.11.2024 | 7.64 | 7.77 | 7.64 | 7.77 | 52 | 399 690 |
| 06.11.2024 | 7.95 | 7.95 | 7.63 | 7.63 | 26 | 201 829 |
| 05.11.2024 | 8.04 | 8.08 | 7.96 | 7.96 | 13 | 104 078 |
| 04.11.2024 | 7.82 | 8.08 | 7.82 | 8.07 | 14 | 111 896 |
| 31.10.2024 | 7.80 | 7.87 | 7.71 | 7.87 | 20 | 155 327 |
| 30.10.2024 | 8.03 | 8.03 | 7.87 | 7.90 | 12 | 95 304 |
| 29.10.2024 | 8.02 | 8.05 | 7.98 | 8.00 | 10 | 80 121 |
| 28.10.2024 | 8.03 | 8.06 | 8.03 | 8.05 | 19 | 152 867 |
| 25.10.2024 | 8.03 | 8.11 | 8.00 | 8.05 | 15 | 120 620 |
| 24.10.2024 | 8.22 | 8.22 | 8.10 | 8.12 | 36 | 293 933 |
| 23.10.2024 | 8.23 | 8.23 | 8.15 | 8.23 | 11 | 90 191 |
| 22.10.2024 | 8.37 | 8.37 | 8.20 | 8.35 | 15 | 124 417 |
| 21.10.2024 | 8.40 | 8.46 | 8.39 | 8.46 | 8 | 67 548 |
| 18.10.2024 | 8.50 | 8.52 | 8.48 | 8.50 | 8 | 68 001 |
| 17.10.2024 | 8.70 | 8.70 | 8.50 | 8.54 | 15 | 128 741 |
| 16.10.2024 | 8.44 | 8.68 | 8.44 | 8.68 | 19 | 162 975 |
| 15.10.2024 | 8.37 | 8.42 | 8.28 | 8.42 | 15 | 124 902 |
| 14.10.2024 | 8.40 | 8.40 | 8.33 | 8.33 | 21 | 175 362 |
| 11.10.2024 | 8.43 | 8.46 | 8.40 | 8.41 | 13 | 109 580 |
| 10.10.2024 | 8.46 | 8.47 | 8.39 | 8.47 | 3 | 25 320 |
| 09.10.2024 | 8.51 | 8.54 | 8.45 | 8.54 | 9 | 76 494 |
| 08.10.2024 | 8.47 | 8.50 | 8.47 | 8.50 | 3 | 25 468 |
| 07.10.2024 | 8.57 | 8.60 | 8.43 | 8.44 | 8 | 68 264 |
| 04.10.2024 | 8.41 | 8.48 | 8.41 | 8.48 | 4 | 33 820 |
| 02.10.2024 | 8.50 | 8.55 | 8.35 | 8.35 | 9 | 76 022 |
| 01.10.2024 | 8.51 | 8.54 | 8.41 | 8.49 | 25 | 212 142 |
| 30.09.2024 | 8.58 | 8.63 | 8.52 | 8.63 | 11 | 93 991 |
| 27.09.2024 | 8.66 | 8.68 | 8.54 | 8.61 | 7 | 60 313 |
| 26.09.2024 | 8.77 | 8.77 | 8.71 | 8.71 | 2 | 17 480 |
| 25.09.2024 | 8.75 | 8.85 | 8.75 | 8.80 | 7 | 61 722 |
| 24.09.2024 | 8.78 | 8.85 | 8.70 | 8.71 | 11 | 96 414 |
| 23.09.2024 | 8.70 | 8.79 | 8.60 | 8.68 | 15 | 130 826 |
| 20.09.2024 | 8.73 | 8.75 | 8.67 | 8.69 | 4 | 34 840 |
| 19.09.2024 | 8.77 | 8.77 | 8.77 | 8.77 | 2 | 17 542 |
| 18.09.2024 | 8.96 | 8.96 | 8.90 | 8.90 | 7 | 62 533 |
| 17.09.2024 | 8.95 | 9.07 | 8.95 | 9.02 | 5 | 44 980 |
| 16.09.2024 | 8.93 | 9.00 | 8.93 | 9.00 | 5 | 44 872 |
| 13.09.2024 | 8.90 | 9.00 | 8.90 | 8.90 | 15 | 134 304 |
| 12.09.2024 | 8.86 | 8.90 | 8.78 | 8.78 | 5 | 44 232 |
| 10.09.2024 | 8.82 | 8.90 | 8.80 | 8.80 | 4 | 35 420 |
| 09.09.2024 | 8.70 | 8.77 | 8.70 | 8.74 | 3 | 26 208 |
| 06.09.2024 | 8.70 | 8.89 | 8.70 | 8.83 | 4 | 35 281 |
Biznesradar bez reklam? Sprawdź BR Plus
