Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPGEU24
7.07-0.02(-0.34%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.07.2024 | 7.08 | 7.15 | 6.84 | 7.07 | 403 | 2 782 770 |
16.07.2024 | 7.35 | 7.35 | 7.05 | 7.09 | 107 | 765 926 |
15.07.2024 | 7.38 | 7.42 | 7.31 | 7.34 | 41 | 302 358 |
12.07.2024 | 7.30 | 7.42 | 7.30 | 7.39 | 55 | 406 182 |
11.07.2024 | 7.30 | 7.39 | 7.12 | 7.33 | 267 | 1 930 246 |
10.07.2024 | 7.40 | 7.40 | 7.26 | 7.28 | 78 | 569 561 |
09.07.2024 | 7.39 | 7.47 | 7.33 | 7.43 | 76 | 562 172 |
08.07.2024 | 7.39 | 7.41 | 7.27 | 7.38 | 172 | 1 259 712 |
05.07.2024 | 7.53 | 7.53 | 7.39 | 7.49 | 66 | 491 592 |
04.07.2024 | 7.59 | 7.59 | 7.42 | 7.51 | 131 | 986 468 |
03.07.2024 | 7.35 | 7.56 | 7.35 | 7.49 | 130 | 972 411 |
02.07.2024 | 7.40 | 7.41 | 7.22 | 7.28 | 200 | 1 459 823 |
01.07.2024 | 7.24 | 7.49 | 7.24 | 7.41 | 136 | 1 009 585 |
28.06.2024 | 7.50 | 7.55 | 7.25 | 7.25 | 199 | 1 479 534 |
27.06.2024 | 7.20 | 7.51 | 7.11 | 7.40 | 182 | 1 331 950 |
26.06.2024 | 7.04 | 7.27 | 7.00 | 7.10 | 545 | 3 905 460 |
25.06.2024 | 7.12 | 7.18 | 7.01 | 7.06 | 179 | 1 268 122 |
24.06.2024 | 7.17 | 7.22 | 7.05 | 7.11 | 376 | 2 683 968 |
21.06.2024 | 7.19 | 7.22 | 7.02 | 7.18 | 122 | 864 097 |
20.06.2024 | 7.19 | 7.25 | 7.09 | 7.09 | 77 | 552 287 |
19.06.2024 | 6.82 | 7.13 | 6.82 | 7.13 | 74 | 521 757 |
18.06.2024 | 6.93 | 6.94 | 6.85 | 6.85 | 64 | 440 825 |
17.06.2024 | 6.99 | 6.99 | 6.79 | 6.91 | 8 | 54 895 |
14.06.2024 | 6.75 | 6.83 | 6.70 | 6.82 | 14 | 94 793 |
13.06.2024 | 6.90 | 6.90 | 6.78 | 6.78 | 10 | 68 313 |
12.06.2024 | 6.78 | 6.90 | 6.78 | 6.90 | 2 | 13 684 |
11.06.2024 | 6.90 | 6.90 | 6.76 | 6.76 | 8 | 54 765 |
07.06.2024 | 6.96 | 6.96 | 6.89 | 6.94 | 17 | 117 930 |
05.06.2024 | 7.17 | 7.17 | 7.14 | 7.14 | 2 | 14 314 |
04.06.2024 | 7.23 | 7.23 | 7.03 | 7.05 | 71 | 502 771 |
03.06.2024 | 7.15 | 7.15 | 7.09 | 7.09 | 22 | 156 585 |
31.05.2024 | 6.98 | 6.98 | 6.86 | 6.92 | 14 | 97 541 |
29.05.2024 | 7.29 | 7.29 | 6.96 | 6.96 | 8 | 56 468 |
28.05.2024 | 7.49 | 7.49 | 7.28 | 7.31 | 32 | 234 829 |
27.05.2024 | 7.58 | 7.58 | 7.58 | 7.58 | 11 | 83 381 |
24.05.2024 | 7.47 | 7.58 | 7.47 | 7.58 | 5 | 37 467 |
23.05.2024 | 7.77 | 7.77 | 7.63 | 7.63 | 51 | 394 095 |
21.05.2024 | 7.81 | 7.81 | 7.81 | 7.81 | 1 | 7 810 |
20.05.2024 | 7.88 | 7.96 | 7.81 | 7.81 | 9 | 71 010 |
16.05.2024 | 7.57 | 7.57 | 7.57 | 7.57 | 1 | 7 568 |
15.05.2024 | 7.58 | 7.58 | 7.43 | 7.43 | 2 | 15 006 |
14.05.2024 | 7.42 | 7.72 | 7.42 | 7.72 | 4 | 30 406 |
10.05.2024 | 7.34 | 7.34 | 7.00 | 7.00 | 2 | 14 344 |
09.05.2024 | 6.89 | 7.06 | 6.89 | 7.05 | 18 | 125 290 |
07.05.2024 | 6.70 | 7.05 | 6.70 | 6.88 | 19 | 130 957 |
06.05.2024 | 6.31 | 6.31 | 6.31 | 6.31 | 1 | 6 310 |
24.04.2024 | 6.14 | 6.17 | 6.14 | 6.17 | 6 | 36 950 |
19.04.2024 | 6.14 | 6.52 | 6.14 | 6.52 | 6 | 38 456 |
18.04.2024 | 6.31 | 6.34 | 6.22 | 6.34 | 14 | 88 148 |
17.04.2024 | 6.26 | 6.26 | 6.26 | 6.26 | 5 | 31 300 |
Biznesradar bez reklam? Sprawdź BR Plus