Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPZUZ24
43.30+0.65(+1.52%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.11.2024 | 43.00 | 43.60 | 42.45 | 43.30 | 329 | 1 421 025 |
| 21.11.2024 | 40.48 | 42.65 | 40.47 | 42.65 | 632 | 2 629 535 |
| 20.11.2024 | 40.14 | 40.68 | 39.90 | 40.02 | 161 | 649 203 |
| 19.11.2024 | 41.69 | 41.69 | 39.50 | 40.28 | 244 | 979 149 |
| 18.11.2024 | 41.55 | 41.55 | 40.93 | 41.35 | 152 | 626 321 |
| 15.11.2024 | 41.46 | 41.74 | 40.85 | 41.11 | 104 | 430 137 |
| 14.11.2024 | 41.20 | 41.67 | 40.96 | 41.56 | 121 | 501 522 |
| 13.11.2024 | 41.00 | 41.39 | 40.85 | 41.19 | 91 | 373 499 |
| 12.11.2024 | 41.72 | 41.72 | 41.00 | 41.02 | 72 | 297 042 |
| 08.11.2024 | 41.73 | 41.80 | 41.10 | 41.38 | 244 | 1 011 011 |
| 07.11.2024 | 41.00 | 42.10 | 41.00 | 41.96 | 231 | 964 112 |
| 06.11.2024 | 40.58 | 41.49 | 40.58 | 40.75 | 164 | 673 241 |
| 05.11.2024 | 40.56 | 40.91 | 40.36 | 40.80 | 95 | 386 256 |
| 04.11.2024 | 40.47 | 40.82 | 39.97 | 40.78 | 189 | 766 573 |
| 31.10.2024 | 40.25 | 40.25 | 39.85 | 39.92 | 135 | 539 761 |
| 30.10.2024 | 41.48 | 41.48 | 40.10 | 40.47 | 295 | 1 198 519 |
| 29.10.2024 | 41.00 | 41.45 | 40.96 | 41.44 | 206 | 850 552 |
| 28.10.2024 | 41.45 | 41.45 | 40.90 | 40.98 | 81 | 332 937 |
| 25.10.2024 | 40.99 | 41.37 | 40.99 | 41.10 | 172 | 708 524 |
| 24.10.2024 | 41.00 | 41.50 | 40.75 | 40.75 | 259 | 1 068 210 |
| 23.10.2024 | 40.43 | 41.10 | 40.31 | 40.84 | 89 | 361 101 |
| 22.10.2024 | 41.12 | 41.12 | 40.34 | 40.50 | 172 | 698 892 |
| 21.10.2024 | 41.77 | 41.80 | 40.90 | 40.92 | 249 | 1 026 447 |
| 18.10.2024 | 41.44 | 42.14 | 41.41 | 41.75 | 282 | 1 181 562 |
| 17.10.2024 | 41.66 | 41.83 | 41.02 | 41.21 | 129 | 534 420 |
| 16.10.2024 | 41.82 | 42.00 | 41.45 | 41.66 | 157 | 654 412 |
| 15.10.2024 | 41.90 | 42.00 | 41.66 | 41.91 | 87 | 364 565 |
| 14.10.2024 | 41.70 | 41.95 | 41.40 | 41.70 | 116 | 483 296 |
| 11.10.2024 | 41.50 | 41.86 | 41.40 | 41.74 | 78 | 325 150 |
| 10.10.2024 | 42.50 | 43.07 | 41.01 | 41.38 | 333 | 1 388 480 |
| 09.10.2024 | 41.50 | 42.75 | 41.50 | 42.41 | 238 | 1 008 784 |
| 08.10.2024 | 41.31 | 42.00 | 41.12 | 41.86 | 124 | 515 982 |
| 07.10.2024 | 42.20 | 42.20 | 41.30 | 41.41 | 183 | 760 271 |
| 04.10.2024 | 42.25 | 42.35 | 41.75 | 41.85 | 93 | 390 423 |
| 03.10.2024 | 42.72 | 42.93 | 42.00 | 42.00 | 144 | 611 130 |
| 02.10.2024 | 42.22 | 42.94 | 42.20 | 42.66 | 67 | 285 732 |
| 01.10.2024 | 42.99 | 42.99 | 42.12 | 42.67 | 192 | 814 744 |
| 30.09.2024 | 43.51 | 43.60 | 42.70 | 42.70 | 189 | 812 945 |
| 27.09.2024 | 43.16 | 43.88 | 42.91 | 43.68 | 194 | 844 156 |
| 26.09.2024 | 43.73 | 44.00 | 42.72 | 42.99 | 256 | 1 109 698 |
| 25.09.2024 | 43.20 | 43.80 | 43.00 | 43.42 | 184 | 798 093 |
| 24.09.2024 | 42.38 | 43.43 | 42.30 | 43.15 | 290 | 1 243 271 |
| 23.09.2024 | 42.22 | 42.55 | 41.50 | 42.11 | 414 | 1 739 634 |
| 20.09.2024 | 42.50 | 42.58 | 42.16 | 42.22 | 106 | 448 295 |
| 19.09.2024 | 42.21 | 43.00 | 42.10 | 42.55 | 217 | 924 344 |
| 18.09.2024 | 42.10 | 42.28 | 41.45 | 41.78 | 101 | 422 751 |
| 17.09.2024 | 40.61 | 42.00 | 40.49 | 41.95 | 324 | 1 335 294 |
| 16.09.2024 | 42.30 | 42.30 | 40.15 | 40.51 | 380 | 1 568 062 |
| 13.09.2024 | 42.85 | 43.30 | 42.70 | 43.30 | 16 | 68 887 |
| 12.09.2024 | 42.51 | 43.20 | 42.38 | 42.92 | 13 | 55 585 |
Biznesradar bez reklam? Sprawdź BR Plus
