Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPZUZ24
41.78-0.17(-0.41%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
11.09.2024 | 43.12 | 43.12 | 42.50 | 42.50 | 29 | 124 057 |
10.09.2024 | 43.90 | 43.90 | 43.20 | 43.55 | 16 | 69 661 |
09.09.2024 | 43.60 | 43.90 | 43.60 | 43.84 | 6 | 26 279 |
06.09.2024 | 43.72 | 43.72 | 43.72 | 43.72 | 1 | 4 372 |
05.09.2024 | 44.12 | 44.39 | 44.10 | 44.10 | 10 | 44 221 |
04.09.2024 | 44.22 | 45.00 | 44.10 | 45.00 | 8 | 35 743 |
03.09.2024 | 44.99 | 45.00 | 44.69 | 44.69 | 3 | 13 468 |
02.09.2024 | 44.90 | 45.00 | 44.89 | 45.00 | 4 | 17 969 |
30.08.2024 | 43.92 | 44.25 | 43.41 | 44.25 | 13 | 56 843 |
29.08.2024 | 44.37 | 44.98 | 43.70 | 44.98 | 18 | 79 545 |
28.08.2024 | 44.89 | 45.30 | 44.89 | 45.30 | 2 | 9 019 |
27.08.2024 | 44.80 | 44.80 | 44.45 | 44.45 | 3 | 13 405 |
26.08.2024 | 44.78 | 44.95 | 44.78 | 44.95 | 5 | 22 442 |
23.08.2024 | 44.80 | 45.64 | 44.80 | 45.64 | 6 | 27 188 |
22.08.2024 | 44.64 | 44.64 | 44.64 | 44.64 | 1 | 4 464 |
20.08.2024 | 45.00 | 45.00 | 44.47 | 44.49 | 4 | 17 843 |
19.08.2024 | 45.30 | 45.30 | 45.30 | 45.30 | 2 | 9 060 |
16.08.2024 | 44.45 | 44.45 | 44.45 | 44.45 | 1 | 4 445 |
14.08.2024 | 43.72 | 43.72 | 43.72 | 43.72 | 3 | 13 116 |
13.08.2024 | 43.12 | 43.12 | 43.12 | 43.12 | 1 | 4 313 |
12.08.2024 | 43.58 | 43.59 | 43.58 | 43.59 | 5 | 21 794 |
08.08.2024 | 42.39 | 43.30 | 42.39 | 43.25 | 6 | 25 784 |
07.08.2024 | 43.18 | 43.33 | 43.18 | 43.33 | 10 | 43 257 |
06.08.2024 | 44.42 | 44.79 | 42.59 | 42.59 | 9 | 39 739 |
05.08.2024 | 44.02 | 44.02 | 42.50 | 43.21 | 12 | 51 566 |
02.08.2024 | 44.07 | 44.50 | 44.02 | 44.02 | 3 | 13 259 |
01.08.2024 | 45.00 | 45.00 | 45.00 | 45.00 | 1 | 4 500 |
25.07.2024 | 45.50 | 45.70 | 45.50 | 45.70 | 2 | 9 120 |
24.07.2024 | 45.52 | 45.52 | 45.52 | 45.52 | 1 | 4 552 |
18.07.2024 | 47.00 | 47.00 | 45.72 | 45.72 | 3 | 13 972 |
17.07.2024 | 46.31 | 46.31 | 45.50 | 45.50 | 3 | 13 731 |
16.07.2024 | 47.08 | 47.08 | 46.57 | 46.57 | 2 | 9 365 |
15.07.2024 | 47.56 | 47.56 | 47.56 | 47.56 | 1 | 4 756 |
12.07.2024 | 47.20 | 47.20 | 47.20 | 47.20 | 1 | 4 720 |
09.07.2024 | 47.68 | 47.68 | 47.68 | 47.68 | 1 | 4 768 |
05.07.2024 | 48.00 | 48.08 | 47.20 | 47.20 | 3 | 14 328 |
01.07.2024 | 48.00 | 48.00 | 48.00 | 48.00 | 1 | 4 800 |
28.06.2024 | 48.60 | 48.60 | 48.60 | 48.60 | 1 | 4 860 |
26.06.2024 | 47.90 | 47.90 | 47.90 | 47.90 | 1 | 4 790 |
25.06.2024 | 47.65 | 47.65 | 47.65 | 47.65 | 4 | 19 060 |
24.06.2024 | 47.09 | 47.09 | 47.09 | 47.09 | 1 | 4 709 |
21.06.2024 | 47.35 | 47.35 | 46.85 | 46.85 | 7 | 33 095 |
19.06.2024 | 47.06 | 47.42 | 47.00 | 47.35 | 11 | 51 970 |
18.06.2024 | 47.61 | 47.65 | 47.30 | 47.30 | 5 | 23 782 |
14.06.2024 | 45.60 | 45.60 | 45.60 | 45.60 | 2 | 9 120 |
13.06.2024 | 46.00 | 46.00 | 45.25 | 45.50 | 3 | 13 675 |
Biznesradar bez reklam? Sprawdź BR Plus