Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPGEZ24
5.86+0.06(+1.09%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 5.81 | 5.92 | 5.77 | 5.86 | 221 | 1 293 637 |
| 19.12.2024 | 5.75 | 5.91 | 5.74 | 5.79 | 163 | 944 552 |
| 18.12.2024 | 6.24 | 6.24 | 5.94 | 5.98 | 152 | 925 477 |
| 17.12.2024 | 6.36 | 6.42 | 6.21 | 6.24 | 123 | 773 874 |
| 16.12.2024 | 6.19 | 6.36 | 6.17 | 6.34 | 304 | 1 917 197 |
| 13.12.2024 | 6.13 | 6.21 | 6.10 | 6.20 | 81 | 498 745 |
| 12.12.2024 | 6.18 | 6.19 | 6.08 | 6.13 | 67 | 410 300 |
| 11.12.2024 | 6.18 | 6.26 | 6.14 | 6.15 | 79 | 488 988 |
| 10.12.2024 | 6.19 | 6.22 | 6.13 | 6.21 | 39 | 241 159 |
| 09.12.2024 | 6.16 | 6.24 | 6.11 | 6.23 | 81 | 501 339 |
| 06.12.2024 | 6.24 | 6.30 | 6.16 | 6.17 | 78 | 486 039 |
| 05.12.2024 | 6.08 | 6.23 | 6.07 | 6.22 | 149 | 920 712 |
| 04.12.2024 | 6.38 | 6.40 | 6.00 | 6.10 | 449 | 2 765 063 |
| 03.12.2024 | 6.77 | 6.77 | 6.25 | 6.38 | 655 | 4 190 755 |
| 02.12.2024 | 6.75 | 6.86 | 6.73 | 6.78 | 45 | 306 343 |
| 29.11.2024 | 6.85 | 6.85 | 6.76 | 6.77 | 72 | 489 602 |
| 28.11.2024 | 6.95 | 6.95 | 6.83 | 6.89 | 28 | 192 792 |
| 27.11.2024 | 7.00 | 7.00 | 6.89 | 6.95 | 44 | 305 255 |
| 26.11.2024 | 7.04 | 7.14 | 6.99 | 7.05 | 135 | 948 569 |
| 25.11.2024 | 7.09 | 7.22 | 7.06 | 7.06 | 176 | 1 258 661 |
| 22.11.2024 | 7.02 | 7.09 | 6.98 | 7.03 | 153 | 1 078 469 |
| 21.11.2024 | 6.88 | 6.99 | 6.83 | 6.99 | 64 | 443 195 |
| 20.11.2024 | 6.72 | 6.93 | 6.72 | 6.76 | 43 | 294 400 |
| 19.11.2024 | 6.97 | 6.97 | 6.53 | 6.73 | 89 | 594 472 |
| 18.11.2024 | 6.95 | 6.99 | 6.86 | 6.88 | 92 | 634 943 |
| 15.11.2024 | 7.00 | 7.05 | 6.83 | 6.85 | 164 | 1 133 773 |
| 14.11.2024 | 6.70 | 7.09 | 6.69 | 7.07 | 170 | 1 170 675 |
| 13.11.2024 | 6.74 | 6.76 | 6.56 | 6.64 | 99 | 658 024 |
| 12.11.2024 | 7.10 | 7.10 | 6.76 | 6.80 | 169 | 1 164 451 |
| 08.11.2024 | 6.99 | 7.08 | 6.91 | 6.96 | 353 | 2 479 717 |
| 07.11.2024 | 6.80 | 6.99 | 6.80 | 6.99 | 128 | 883 075 |
| 06.11.2024 | 7.00 | 7.00 | 6.80 | 6.80 | 58 | 400 505 |
| 05.11.2024 | 7.01 | 7.12 | 6.90 | 6.94 | 88 | 616 455 |
| 04.11.2024 | 6.97 | 6.98 | 6.89 | 6.98 | 51 | 354 086 |
| 31.10.2024 | 7.03 | 7.03 | 6.87 | 6.96 | 54 | 375 593 |
| 30.10.2024 | 7.15 | 7.15 | 7.04 | 7.04 | 58 | 411 242 |
| 29.10.2024 | 7.05 | 7.14 | 7.05 | 7.10 | 39 | 276 587 |
| 28.10.2024 | 6.96 | 7.08 | 6.96 | 7.02 | 70 | 493 490 |
| 25.10.2024 | 6.80 | 6.96 | 6.67 | 6.95 | 97 | 670 374 |
| 24.10.2024 | 6.70 | 6.85 | 6.68 | 6.71 | 34 | 230 130 |
| 23.10.2024 | 6.71 | 6.72 | 6.61 | 6.72 | 52 | 345 985 |
| 22.10.2024 | 6.92 | 6.92 | 6.60 | 6.71 | 115 | 773 241 |
| 21.10.2024 | 6.96 | 7.01 | 6.83 | 6.92 | 25 | 173 415 |
| 18.10.2024 | 6.93 | 6.96 | 6.88 | 6.88 | 31 | 214 823 |
| 17.10.2024 | 7.00 | 7.07 | 6.88 | 6.88 | 66 | 459 284 |
| 16.10.2024 | 6.95 | 7.05 | 6.90 | 7.04 | 50 | 347 715 |
| 15.10.2024 | 6.96 | 7.03 | 6.84 | 7.03 | 59 | 409 349 |
| 14.10.2024 | 7.04 | 7.05 | 6.94 | 7.00 | 14 | 97 936 |
| 11.10.2024 | 6.95 | 7.03 | 6.90 | 7.01 | 19 | 132 714 |
| 10.10.2024 | 7.04 | 7.04 | 6.85 | 6.89 | 37 | 255 878 |
Biznesradar bez reklam? Sprawdź BR Plus
