Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPEOU24
160.82+7.06(+4.59%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.08.2024 | 152.79 | 154.80 | 144.00 | 153.76 | 214 | 3 279 978 |
13.08.2024 | 152.99 | 153.79 | 150.15 | 152.00 | 158 | 2 410 844 |
12.08.2024 | 146.00 | 151.10 | 146.00 | 150.99 | 142 | 2 115 880 |
09.08.2024 | 145.45 | 147.80 | 144.54 | 146.00 | 179 | 2 615 213 |
08.08.2024 | 145.00 | 145.00 | 138.71 | 144.70 | 410 | 5 793 275 |
07.08.2024 | 144.00 | 147.40 | 143.36 | 145.75 | 148 | 2 157 135 |
06.08.2024 | 146.12 | 148.49 | 141.14 | 143.40 | 227 | 3 263 071 |
05.08.2024 | 146.10 | 147.61 | 143.78 | 147.20 | 138 | 2 014 509 |
02.08.2024 | 155.28 | 157.50 | 151.51 | 153.39 | 120 | 1 850 023 |
01.08.2024 | 162.10 | 162.10 | 157.51 | 157.51 | 140 | 2 245 276 |
31.07.2024 | 163.50 | 163.50 | 161.49 | 161.62 | 76 | 1 234 268 |
30.07.2024 | 163.74 | 164.89 | 161.37 | 161.50 | 79 | 1 289 319 |
29.07.2024 | 162.21 | 163.76 | 161.70 | 163.63 | 119 | 1 937 378 |
26.07.2024 | 162.96 | 164.04 | 160.75 | 161.82 | 49 | 794 636 |
25.07.2024 | 161.04 | 163.00 | 159.56 | 163.00 | 132 | 2 132 256 |
24.07.2024 | 163.00 | 166.50 | 162.55 | 163.68 | 125 | 2 050 576 |
23.07.2024 | 167.90 | 168.80 | 163.88 | 163.89 | 94 | 1 551 479 |
22.07.2024 | 165.00 | 168.42 | 165.00 | 168.40 | 82 | 1 365 849 |
19.07.2024 | 164.60 | 166.00 | 163.06 | 165.85 | 69 | 1 135 880 |
18.07.2024 | 163.62 | 166.90 | 162.65 | 166.02 | 157 | 2 580 490 |
17.07.2024 | 167.62 | 168.14 | 162.40 | 163.92 | 125 | 2 055 504 |
16.07.2024 | 173.49 | 173.49 | 167.42 | 167.62 | 214 | 3 626 508 |
15.07.2024 | 171.40 | 173.10 | 171.05 | 173.01 | 98 | 1 689 480 |
12.07.2024 | 170.50 | 171.80 | 170.00 | 171.22 | 94 | 1 604 076 |
11.07.2024 | 170.70 | 171.31 | 169.51 | 171.00 | 104 | 1 776 000 |
10.07.2024 | 169.58 | 171.00 | 168.87 | 169.11 | 58 | 985 425 |
09.07.2024 | 169.70 | 170.50 | 169.40 | 169.58 | 112 | 1 901 300 |
08.07.2024 | 168.20 | 170.63 | 168.20 | 170.00 | 78 | 1 324 220 |
05.07.2024 | 170.00 | 170.80 | 167.61 | 168.20 | 162 | 2 742 664 |
04.07.2024 | 170.50 | 170.80 | 169.18 | 169.80 | 82 | 1 391 912 |
03.07.2024 | 170.00 | 173.50 | 169.13 | 169.85 | 166 | 2 836 672 |
02.07.2024 | 169.51 | 171.02 | 169.20 | 170.60 | 157 | 2 670 488 |
01.07.2024 | 170.89 | 171.34 | 169.75 | 170.59 | 123 | 2 097 784 |
28.06.2024 | 167.02 | 170.64 | 167.02 | 169.50 | 175 | 2 965 821 |
27.06.2024 | 165.00 | 168.00 | 165.00 | 167.38 | 91 | 1 519 724 |
26.06.2024 | 167.84 | 167.94 | 164.53 | 164.86 | 104 | 1 728 511 |
25.06.2024 | 165.92 | 168.90 | 165.14 | 166.77 | 89 | 1 488 692 |
24.06.2024 | 166.00 | 167.35 | 163.50 | 166.35 | 128 | 2 115 749 |
21.06.2024 | 164.44 | 165.84 | 163.75 | 164.20 | 65 | 1 070 343 |
20.06.2024 | 164.97 | 168.52 | 163.69 | 164.07 | 75 | 1 241 889 |
19.06.2024 | 161.88 | 164.40 | 161.88 | 163.70 | 54 | 884 460 |
18.06.2024 | 160.95 | 164.50 | 159.72 | 159.73 | 107 | 1 729 683 |
17.06.2024 | 160.32 | 160.40 | 158.74 | 160.40 | 10 | 159 772 |
14.06.2024 | 157.24 | 157.80 | 155.50 | 157.80 | 30 | 469 967 |
13.06.2024 | 161.40 | 161.40 | 157.50 | 157.50 | 16 | 255 291 |
12.06.2024 | 158.70 | 161.99 | 158.70 | 161.50 | 15 | 241 039 |
11.06.2024 | 156.25 | 158.30 | 156.25 | 156.74 | 4 | 62 829 |
10.06.2024 | 155.83 | 158.19 | 155.83 | 158.19 | 15 | 235 991 |
07.06.2024 | 160.72 | 160.72 | 156.78 | 156.78 | 11 | 174 981 |
06.06.2024 | 160.69 | 162.00 | 160.69 | 162.00 | 3 | 48 370 |
Biznesradar bez reklam? Sprawdź BR Plus