Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FTENU24
86.25-2.35(-2.65%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 87.80 | 87.80 | 86.25 | 86.25 | 8 | 6 978 |
12.07.2024 | 88.60 | 88.60 | 88.60 | 88.60 | 1 | 886 |
11.07.2024 | 87.50 | 87.50 | 87.50 | 87.50 | 1 | 875 |
10.07.2024 | 86.30 | 86.30 | 86.30 | 86.30 | 1 | 863 |
09.07.2024 | 84.75 | 85.90 | 84.30 | 85.25 | 5 | 4 251 |
05.07.2024 | 86.90 | 86.90 | 86.65 | 86.65 | 3 | 2 602 |
04.07.2024 | 85.50 | 85.50 | 85.50 | 85.50 | 1 | 855 |
03.07.2024 | 87.14 | 87.14 | 87.14 | 87.14 | 10 | 8 714 |
01.07.2024 | 86.00 | 86.00 | 86.00 | 86.00 | 1 | 860 |
28.06.2024 | 83.00 | 85.00 | 83.00 | 85.00 | 9 | 7 490 |
27.06.2024 | 85.55 | 85.55 | 84.20 | 85.20 | 48 | 40 605 |
26.06.2024 | 87.85 | 87.85 | 85.51 | 86.16 | 18 | 15 473 |
25.06.2024 | 85.20 | 86.90 | 84.25 | 86.90 | 28 | 23 636 |
24.06.2024 | 85.70 | 86.10 | 85.70 | 86.10 | 3 | 2 579 |
21.06.2024 | 83.85 | 85.25 | 83.85 | 84.60 | 39 | 32 995 |
20.06.2024 | 82.18 | 83.90 | 81.50 | 83.60 | 63 | 52 300 |
17.06.2024 | 83.64 | 84.25 | 83.64 | 84.15 | 13 | 10 934 |
14.06.2024 | 83.75 | 84.45 | 81.00 | 84.15 | 35 | 29 264 |
13.06.2024 | 83.52 | 84.25 | 83.52 | 84.25 | 5 | 4 202 |
28.05.2024 | 91.59 | 93.30 | 91.59 | 93.30 | 6 | 5 523 |
24.05.2024 | 92.16 | 94.60 | 92.16 | 94.60 | 2 | 1 868 |
22.05.2024 | 95.90 | 95.90 | 95.90 | 95.90 | 1 | 959 |
13.05.2024 | 91.50 | 91.50 | 90.65 | 90.65 | 2 | 1 822 |
06.05.2024 | 91.85 | 91.85 | 91.00 | 91.00 | 2 | 1 829 |
02.05.2024 | 90.11 | 90.11 | 88.08 | 89.90 | 7 | 6 204 |
30.04.2024 | 86.56 | 88.44 | 86.56 | 88.44 | 4 | 3 503 |
29.04.2024 | 86.50 | 89.05 | 86.50 | 89.05 | 3 | 2 645 |
16.04.2024 | 93.81 | 96.47 | 93.81 | 96.47 | 4 | 3 779 |
15.04.2024 | 99.22 | 99.22 | 99.22 | 99.22 | 1 | 992 |
12.04.2024 | 98.60 | 98.60 | 98.55 | 98.55 | 3 | 2 958 |
11.04.2024 | 98.03 | 98.03 | 98.03 | 98.03 | 1 | 980 |
28.03.2024 | 96.30 | 97.04 | 96.30 | 97.04 | 16 | 15 495 |
27.03.2024 | 94.60 | 94.60 | 94.60 | 94.60 | 1 | 946 |
26.03.2024 | 93.93 | 94.25 | 93.09 | 94.25 | 7 | 6 570 |
20.03.2024 | 91.64 | 93.30 | 91.43 | 93.30 | 13 | 11 957 |
15.03.2024 | 91.80 | 94.00 | 91.28 | 94.00 | 41 | 37 588 |
14.03.2024 | 93.24 | 94.81 | 93.24 | 94.45 | 16 | 15 088 |
27.02.2024 | 102.45 | 103.54 | 102.45 | 103.43 | 3 | 3 094 |
26.02.2024 | 101.93 | 103.23 | 101.93 | 103.23 | 3 | 3 077 |
21.02.2024 | 108.37 | 108.37 | 108.37 | 108.37 | 1 | 1 084 |
20.02.2024 | 107.68 | 107.68 | 107.68 | 107.68 | 3 | 3 230 |
12.02.2024 | 108.37 | 108.54 | 106.29 | 107.22 | 55 | 59 288 |
09.02.2024 | 105.40 | 105.98 | 105.40 | 105.98 | 7 | 7 389 |
06.02.2024 | 103.57 | 103.57 | 103.57 | 103.57 | 1 | 1 036 |
22.01.2024 | 100.01 | 100.01 | 100.01 | 100.01 | 1 | 1 000 |
15.01.2024 | 98.19 | 98.19 | 98.19 | 98.19 | 5 | 4 910 |
20.12.2023 | 102.13 | 103.86 | 101.56 | 103.86 | 21 | 21 536 |
18.12.2023 | 104.50 | 104.50 | 104.50 | 104.50 | 1 | 1 045 |
Biznesradar bez reklam? Sprawdź BR Plus