Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPZUU24
45.00-0.86(-1.88%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.07.2024 | 45.86 | 45.99 | 44.52 | 45.00 | 464 | 2 095 488 |
16.07.2024 | 47.40 | 47.40 | 45.51 | 45.86 | 372 | 1 724 789 |
15.07.2024 | 47.03 | 47.59 | 46.95 | 47.27 | 236 | 1 113 720 |
12.07.2024 | 46.97 | 47.30 | 46.75 | 47.13 | 211 | 993 633 |
11.07.2024 | 46.89 | 46.92 | 46.51 | 46.82 | 215 | 1 004 834 |
10.07.2024 | 47.11 | 47.36 | 46.52 | 46.69 | 171 | 800 150 |
09.07.2024 | 47.25 | 47.48 | 46.79 | 47.39 | 265 | 1 250 247 |
08.07.2024 | 46.15 | 47.39 | 46.15 | 47.20 | 268 | 1 259 598 |
05.07.2024 | 47.16 | 47.27 | 46.12 | 46.50 | 173 | 807 909 |
04.07.2024 | 47.30 | 47.30 | 46.79 | 47.10 | 190 | 894 386 |
03.07.2024 | 47.45 | 47.47 | 46.70 | 47.09 | 178 | 837 232 |
02.07.2024 | 48.19 | 48.19 | 47.01 | 47.01 | 261 | 1 236 113 |
01.07.2024 | 48.70 | 48.80 | 48.00 | 48.00 | 124 | 599 265 |
28.06.2024 | 48.18 | 48.80 | 48.12 | 48.47 | 134 | 650 225 |
27.06.2024 | 47.36 | 48.56 | 47.36 | 48.00 | 317 | 1 525 688 |
26.06.2024 | 47.59 | 48.50 | 47.40 | 47.45 | 242 | 1 160 655 |
25.06.2024 | 47.22 | 47.67 | 46.90 | 47.66 | 278 | 1 317 197 |
24.06.2024 | 46.94 | 47.40 | 46.60 | 47.30 | 199 | 937 695 |
21.06.2024 | 47.09 | 47.20 | 46.50 | 46.88 | 166 | 777 955 |
20.06.2024 | 47.18 | 47.41 | 46.60 | 46.94 | 132 | 620 156 |
19.06.2024 | 46.81 | 47.56 | 46.75 | 46.96 | 88 | 415 072 |
18.06.2024 | 46.75 | 47.80 | 46.75 | 47.70 | 75 | 355 563 |
17.06.2024 | 45.60 | 46.66 | 45.60 | 46.50 | 40 | 185 060 |
14.06.2024 | 45.34 | 45.51 | 44.70 | 45.51 | 26 | 116 952 |
13.06.2024 | 45.34 | 45.40 | 45.00 | 45.37 | 26 | 117 680 |
12.06.2024 | 45.32 | 45.69 | 45.12 | 45.69 | 23 | 104 509 |
11.06.2024 | 45.50 | 45.50 | 45.50 | 45.50 | 1 | 4 550 |
10.06.2024 | 45.48 | 45.60 | 44.94 | 45.60 | 7 | 31 682 |
07.06.2024 | 45.80 | 46.07 | 45.37 | 45.56 | 17 | 77 568 |
06.06.2024 | 46.37 | 46.37 | 46.00 | 46.00 | 7 | 32 268 |
05.06.2024 | 45.93 | 46.50 | 45.93 | 46.50 | 10 | 46 114 |
04.06.2024 | 47.33 | 47.34 | 46.05 | 46.40 | 21 | 98 023 |
03.06.2024 | 48.00 | 48.12 | 47.50 | 47.50 | 6 | 28 662 |
31.05.2024 | 47.80 | 47.80 | 47.74 | 47.74 | 2 | 9 554 |
29.05.2024 | 47.36 | 47.36 | 46.50 | 47.10 | 8 | 37 526 |
28.05.2024 | 48.05 | 48.05 | 46.85 | 47.24 | 9 | 42 652 |
27.05.2024 | 47.77 | 47.77 | 47.05 | 47.18 | 34 | 161 573 |
24.05.2024 | 48.19 | 48.19 | 48.19 | 48.19 | 1 | 4 819 |
23.05.2024 | 49.23 | 49.23 | 48.50 | 48.50 | 7 | 34 159 |
22.05.2024 | 50.20 | 50.20 | 49.50 | 49.55 | 6 | 29 835 |
21.05.2024 | 52.09 | 52.09 | 50.58 | 50.58 | 3 | 15 356 |
17.05.2024 | 51.50 | 51.50 | 51.50 | 51.50 | 1 | 5 150 |
16.05.2024 | 52.30 | 52.38 | 52.30 | 52.38 | 2 | 10 468 |
14.05.2024 | 50.93 | 50.93 | 50.80 | 50.80 | 3 | 15 253 |
10.05.2024 | 52.20 | 52.22 | 50.00 | 50.00 | 14 | 72 699 |
09.05.2024 | 51.57 | 51.57 | 51.57 | 51.57 | 1 | 5 157 |
08.05.2024 | 50.36 | 50.36 | 50.36 | 50.36 | 1 | 5 036 |
07.05.2024 | 51.10 | 52.10 | 50.76 | 50.76 | 7 | 35 936 |
06.05.2024 | 50.37 | 50.87 | 50.37 | 50.87 | 3 | 15 184 |
22.04.2024 | 49.38 | 50.20 | 49.38 | 50.20 | 5 | 24 796 |
Biznesradar bez reklam? Sprawdź BR Plus