Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPEOZ24
139.92+0.42(+0.30%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.11.2024 | 140.38 | 140.99 | 137.12 | 139.92 | 118 | 1 643 358 |
| 21.11.2024 | 136.23 | 140.00 | 136.23 | 139.50 | 203 | 2 816 118 |
| 20.11.2024 | 137.02 | 139.20 | 136.45 | 137.00 | 148 | 2 044 698 |
| 19.11.2024 | 141.21 | 141.38 | 132.04 | 136.91 | 476 | 6 440 108 |
| 18.11.2024 | 144.45 | 145.00 | 139.40 | 140.66 | 328 | 4 648 700 |
| 15.11.2024 | 147.74 | 149.30 | 144.49 | 144.49 | 228 | 3 343 918 |
| 14.11.2024 | 152.00 | 152.90 | 146.80 | 149.01 | 352 | 5 240 893 |
| 13.11.2024 | 154.00 | 154.10 | 151.33 | 151.64 | 172 | 2 623 245 |
| 12.11.2024 | 155.10 | 158.09 | 154.11 | 154.30 | 242 | 3 771 005 |
| 08.11.2024 | 155.60 | 156.60 | 153.80 | 155.75 | 304 | 4 717 545 |
| 07.11.2024 | 146.60 | 155.84 | 146.60 | 155.59 | 565 | 8 658 183 |
| 06.11.2024 | 145.01 | 148.52 | 144.81 | 145.01 | 188 | 2 755 920 |
| 05.11.2024 | 145.00 | 145.00 | 143.42 | 144.60 | 115 | 1 659 734 |
| 04.11.2024 | 142.31 | 145.80 | 142.31 | 145.30 | 141 | 2 033 430 |
| 31.10.2024 | 145.00 | 145.00 | 142.22 | 142.23 | 208 | 2 974 707 |
| 30.10.2024 | 148.65 | 148.65 | 144.91 | 145.33 | 146 | 2 133 489 |
| 29.10.2024 | 145.68 | 149.45 | 145.00 | 148.79 | 156 | 2 309 390 |
| 28.10.2024 | 146.77 | 147.90 | 144.25 | 144.75 | 115 | 1 679 934 |
| 25.10.2024 | 146.20 | 146.90 | 144.00 | 145.88 | 122 | 1 773 548 |
| 24.10.2024 | 147.38 | 148.19 | 145.55 | 145.99 | 88 | 1 293 731 |
| 23.10.2024 | 146.00 | 147.90 | 144.61 | 147.33 | 107 | 1 565 279 |
| 22.10.2024 | 147.40 | 147.98 | 144.50 | 144.81 | 114 | 1 661 702 |
| 21.10.2024 | 150.41 | 150.41 | 146.60 | 147.16 | 139 | 2 063 513 |
| 18.10.2024 | 149.80 | 151.99 | 149.75 | 150.40 | 98 | 1 477 717 |
| 17.10.2024 | 153.10 | 153.20 | 148.10 | 148.12 | 88 | 1 324 863 |
| 16.10.2024 | 151.70 | 153.20 | 150.11 | 153.08 | 101 | 1 535 006 |
| 15.10.2024 | 153.06 | 153.90 | 151.70 | 151.70 | 84 | 1 283 052 |
| 14.10.2024 | 152.52 | 153.50 | 151.60 | 152.66 | 102 | 1 558 760 |
| 11.10.2024 | 150.49 | 153.80 | 150.00 | 152.20 | 198 | 3 020 553 |
| 10.10.2024 | 151.70 | 152.00 | 149.60 | 150.00 | 135 | 2 034 263 |
| 09.10.2024 | 146.20 | 151.20 | 144.98 | 151.16 | 221 | 3 306 579 |
| 08.10.2024 | 141.50 | 146.30 | 141.12 | 145.57 | 164 | 2 364 577 |
| 07.10.2024 | 144.56 | 144.56 | 142.22 | 143.67 | 49 | 702 709 |
| 04.10.2024 | 141.60 | 144.29 | 141.60 | 143.65 | 102 | 1 462 089 |
| 03.10.2024 | 145.00 | 145.00 | 141.71 | 142.00 | 133 | 1 900 679 |
| 02.10.2024 | 147.99 | 148.20 | 144.79 | 145.35 | 91 | 1 330 141 |
| 01.10.2024 | 149.47 | 149.80 | 146.08 | 147.50 | 126 | 1 861 918 |
| 30.09.2024 | 153.25 | 153.50 | 149.36 | 149.36 | 104 | 1 570 200 |
| 27.09.2024 | 153.00 | 154.40 | 152.20 | 153.80 | 68 | 1 044 337 |
| 26.09.2024 | 153.00 | 156.00 | 152.50 | 154.00 | 208 | 3 214 651 |
| 25.09.2024 | 152.60 | 153.00 | 150.28 | 152.20 | 103 | 1 563 892 |
| 24.09.2024 | 151.90 | 154.18 | 151.10 | 152.97 | 147 | 2 248 181 |
| 23.09.2024 | 152.40 | 152.52 | 149.10 | 151.20 | 135 | 2 029 780 |
| 20.09.2024 | 155.60 | 155.60 | 150.30 | 151.01 | 113 | 1 716 870 |
| 19.09.2024 | 154.06 | 155.95 | 151.70 | 155.50 | 44 | 677 101 |
| 18.09.2024 | 152.87 | 153.40 | 151.40 | 151.40 | 51 | 778 707 |
| 17.09.2024 | 150.95 | 152.10 | 150.95 | 151.20 | 13 | 196 620 |
| 16.09.2024 | 151.77 | 151.77 | 150.00 | 150.35 | 29 | 437 981 |
| 13.09.2024 | 151.00 | 153.10 | 149.73 | 152.66 | 29 | 438 443 |
| 12.09.2024 | 150.00 | 150.57 | 149.44 | 150.50 | 6 | 90 031 |
Biznesradar bez reklam? Sprawdź BR Plus
