Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FOPLZ24
7.40-0.06(-0.78%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 7.36 | 7.43 | 7.34 | 7.40 | 31 | 229 566 |
| 19.12.2024 | 7.40 | 7.48 | 7.37 | 7.46 | 15 | 111 516 |
| 18.12.2024 | 7.32 | 7.42 | 7.32 | 7.42 | 13 | 95 618 |
| 17.12.2024 | 7.51 | 7.51 | 7.40 | 7.43 | 12 | 89 541 |
| 16.12.2024 | 7.55 | 7.59 | 7.55 | 7.59 | 3 | 22 733 |
| 13.12.2024 | 7.57 | 7.62 | 7.57 | 7.62 | 2 | 15 192 |
| 12.12.2024 | 7.53 | 7.64 | 7.53 | 7.64 | 10 | 75 997 |
| 11.12.2024 | 7.58 | 7.58 | 7.55 | 7.55 | 5 | 37 778 |
| 10.12.2024 | 7.57 | 7.61 | 7.49 | 7.61 | 15 | 113 347 |
| 09.12.2024 | 7.75 | 7.77 | 7.70 | 7.77 | 9 | 69 578 |
| 06.12.2024 | 7.74 | 7.86 | 7.74 | 7.86 | 8 | 62 568 |
| 05.12.2024 | 7.66 | 7.70 | 7.66 | 7.70 | 2 | 15 362 |
| 04.12.2024 | 7.71 | 7.74 | 7.71 | 7.74 | 4 | 30 914 |
| 03.12.2024 | 7.68 | 7.73 | 7.62 | 7.73 | 11 | 84 387 |
| 02.12.2024 | 7.75 | 7.78 | 7.75 | 7.75 | 10 | 77 623 |
| 29.11.2024 | 7.64 | 7.72 | 7.64 | 7.72 | 4 | 30 700 |
| 28.11.2024 | 7.76 | 7.76 | 7.76 | 7.76 | 1 | 7 756 |
| 27.11.2024 | 7.66 | 7.70 | 7.65 | 7.70 | 3 | 23 008 |
| 26.11.2024 | 7.80 | 7.80 | 7.69 | 7.74 | 8 | 61 954 |
| 25.11.2024 | 7.88 | 7.88 | 7.88 | 7.88 | 4 | 31 520 |
| 22.11.2024 | 7.67 | 7.77 | 7.67 | 7.77 | 9 | 69 235 |
| 21.11.2024 | 7.51 | 7.64 | 7.51 | 7.62 | 11 | 83 686 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
