Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FTENZ24
80.95+0.05(+0.06%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.11.2024 | 80.50 | 80.95 | 80.50 | 80.95 | 2 | 1 615 |
| 21.11.2024 | 79.78 | 80.90 | 79.78 | 80.90 | 4 | 3 212 |
| 20.11.2024 | 79.95 | 80.25 | 79.95 | 80.25 | 6 | 4 800 |
| 19.11.2024 | 81.00 | 81.00 | 77.90 | 79.64 | 13 | 10 312 |
| 18.11.2024 | 80.55 | 81.20 | 80.50 | 81.20 | 14 | 11 287 |
| 15.11.2024 | 80.35 | 80.35 | 79.20 | 79.20 | 2 | 1 596 |
| 14.11.2024 | 80.40 | 80.80 | 78.55 | 79.95 | 67 | 53 479 |
| 13.11.2024 | 84.90 | 84.90 | 84.80 | 84.80 | 7 | 5 939 |
| 12.11.2024 | 84.20 | 84.90 | 84.20 | 84.22 | 5 | 4 229 |
| 08.11.2024 | 83.00 | 83.30 | 82.60 | 83.30 | 4 | 3 315 |
| 07.11.2024 | 82.71 | 83.10 | 82.71 | 83.10 | 4 | 3 314 |
| 06.11.2024 | 82.50 | 82.50 | 81.89 | 82.50 | 4 | 3 288 |
| 31.10.2024 | 82.47 | 82.47 | 80.40 | 81.80 | 10 | 8 129 |
| 30.10.2024 | 82.60 | 83.75 | 82.60 | 83.75 | 5 | 4 157 |
| 29.10.2024 | 83.70 | 83.73 | 82.86 | 83.73 | 9 | 7 489 |
| 25.10.2024 | 85.09 | 85.90 | 85.09 | 85.90 | 4 | 3 414 |
| 24.10.2024 | 85.07 | 85.07 | 85.07 | 85.07 | 1 | 851 |
| 23.10.2024 | 84.90 | 86.20 | 84.71 | 86.20 | 12 | 10 287 |
| 22.10.2024 | 85.81 | 86.64 | 84.63 | 86.64 | 8 | 6 835 |
| 21.10.2024 | 87.70 | 87.70 | 87.70 | 87.70 | 1 | 877 |
| 18.10.2024 | 87.13 | 87.28 | 86.80 | 87.28 | 5 | 4 352 |
| 17.10.2024 | 91.01 | 91.01 | 90.00 | 90.00 | 50 | 45 030 |
| 16.10.2024 | 90.30 | 92.50 | 90.30 | 92.50 | 10 | 9 062 |
| 15.10.2024 | 91.30 | 92.50 | 90.85 | 92.50 | 5 | 4 568 |
| 14.10.2024 | 91.90 | 92.50 | 91.90 | 92.50 | 2 | 1 844 |
| 09.10.2024 | 95.20 | 95.20 | 95.20 | 95.20 | 1 | 952 |
| 07.10.2024 | 97.00 | 97.00 | 96.20 | 96.20 | 51 | 49 073 |
| 03.10.2024 | 93.50 | 94.40 | 92.50 | 94.40 | 7 | 6 538 |
| 01.10.2024 | 94.80 | 95.90 | 94.80 | 95.90 | 9 | 8 543 |
| 27.09.2024 | 97.75 | 97.75 | 97.75 | 97.75 | 1 | 978 |
| 26.09.2024 | 95.00 | 97.00 | 95.00 | 97.00 | 3 | 2 870 |
| 25.09.2024 | 96.64 | 96.64 | 96.60 | 96.60 | 2 | 1 932 |
| 24.09.2024 | 95.45 | 96.17 | 95.20 | 96.15 | 7 | 6 697 |
| 23.09.2024 | 97.90 | 98.06 | 95.50 | 96.15 | 50 | 48 533 |
| 20.09.2024 | 96.95 | 98.05 | 96.95 | 98.05 | 121 | 117 864 |
| 18.09.2024 | 98.40 | 98.40 | 98.40 | 98.40 | 2 | 1 968 |
| 17.09.2024 | 97.95 | 98.30 | 97.95 | 98.30 | 13 | 12 739 |
| 11.09.2024 | 99.00 | 99.20 | 97.95 | 98.10 | 17 | 16 727 |
| 02.09.2024 | 98.15 | 98.25 | 97.50 | 97.80 | 9 | 8 815 |
| 29.08.2024 | 95.80 | 95.80 | 95.80 | 95.80 | 1 | 958 |
| 27.08.2024 | 94.70 | 94.70 | 94.70 | 94.70 | 1 | 947 |
| 20.08.2024 | 88.60 | 88.60 | 88.60 | 88.60 | 1 | 886 |
| 16.08.2024 | 87.80 | 87.80 | 87.80 | 87.80 | 1 | 878 |
| 11.07.2024 | 89.48 | 89.48 | 89.48 | 89.48 | 1 | 895 |
| 25.06.2024 | 87.69 | 88.84 | 87.69 | 88.84 | 23 | 20 194 |
| 31.05.2024 | 93.00 | 93.26 | 93.00 | 93.26 | 11 | 10 233 |
| 13.05.2024 | 91.59 | 91.59 | 91.59 | 91.59 | 1 | 916 |
| 08.05.2024 | 93.04 | 93.04 | 92.16 | 92.16 | 6 | 5 574 |
| 02.05.2024 | 91.64 | 91.64 | 91.64 | 91.64 | 1 | 916 |
| 29.04.2024 | 90.02 | 90.02 | 90.02 | 90.02 | 5 | 4 501 |
Biznesradar bez reklam? Sprawdź BR Plus
