Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FTXTU24
82.76+1.96(+2.43%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.08.2024 | 82.76 | 82.76 | 82.76 | 82.76 | 1 | 8 562 |
13.08.2024 | 80.80 | 80.80 | 80.80 | 80.80 | 1 | 8 359 |
12.08.2024 | 80.61 | 80.61 | 80.61 | 80.61 | 1 | 8 339 |
09.08.2024 | 80.80 | 81.30 | 80.80 | 80.89 | 4 | 33 496 |
08.08.2024 | 80.10 | 80.10 | 80.10 | 80.10 | 1 | 8 286 |
07.08.2024 | 79.72 | 80.15 | 79.72 | 79.75 | 3 | 24 789 |
06.08.2024 | 78.85 | 79.15 | 78.65 | 79.15 | 3 | 24 481 |
05.08.2024 | 79.51 | 86.00 | 79.51 | 86.00 | 3 | 25 708 |
01.08.2024 | 87.10 | 87.10 | 87.10 | 87.10 | 1 | 9 011 |
31.07.2024 | 86.60 | 86.60 | 86.04 | 86.30 | 7 | 62 527 |
30.07.2024 | 88.00 | 88.88 | 86.40 | 86.40 | 6 | 54 700 |
25.07.2024 | 79.24 | 85.22 | 79.24 | 85.22 | 6 | 49 803 |
24.07.2024 | 85.76 | 85.76 | 85.76 | 85.76 | 1 | 8 872 |
22.07.2024 | 82.00 | 85.91 | 82.00 | 85.91 | 2 | 17 370 |
18.07.2024 | 87.80 | 87.80 | 87.80 | 87.80 | 1 | 8 917 |
16.07.2024 | 88.01 | 88.01 | 88.01 | 88.01 | 1 | 8 938 |
15.07.2024 | 88.49 | 88.49 | 88.00 | 88.00 | 12 | 107 297 |
11.07.2024 | 85.10 | 85.10 | 85.10 | 85.10 | 1 | 8 643 |
10.07.2024 | 84.50 | 84.60 | 84.24 | 84.60 | 4 | 34 291 |
09.07.2024 | 85.40 | 85.40 | 83.40 | 84.00 | 13 | 111 300 |
08.07.2024 | 86.90 | 88.80 | 84.70 | 88.40 | 10 | 88 465 |
05.07.2024 | 86.50 | 86.50 | 84.60 | 84.60 | 2 | 17 377 |
04.07.2024 | 82.00 | 86.80 | 82.00 | 86.80 | 13 | 111 870 |
03.07.2024 | 76.21 | 83.67 | 76.21 | 82.00 | 34 | 280 400 |
02.07.2024 | 74.80 | 74.80 | 73.42 | 73.42 | 7 | 52 585 |
01.07.2024 | 77.50 | 77.50 | 73.60 | 73.60 | 17 | 129 292 |
28.06.2024 | 78.40 | 78.80 | 77.40 | 78.70 | 16 | 127 205 |
27.06.2024 | 77.00 | 77.00 | 77.00 | 77.00 | 1 | 7 820 |
24.06.2024 | 79.28 | 80.90 | 79.28 | 80.90 | 2 | 16 268 |
20.06.2024 | 78.15 | 78.15 | 78.00 | 78.00 | 53 | 420 286 |
19.06.2024 | 78.10 | 78.10 | 78.10 | 78.10 | 1 | 7 932 |
18.06.2024 | 78.69 | 79.07 | 78.40 | 78.40 | 82 | 656 107 |
17.06.2024 | 78.01 | 78.68 | 78.01 | 78.68 | 11 | 87 830 |
12.06.2024 | 81.41 | 81.41 | 81.41 | 81.41 | 1 | 8 268 |
11.06.2024 | 81.90 | 81.90 | 77.10 | 79.99 | 10 | 80 474 |
06.06.2024 | 85.18 | 85.18 | 85.18 | 85.18 | 1 | 8 651 |
05.06.2024 | 82.88 | 82.88 | 82.62 | 82.62 | 3 | 25 225 |
28.05.2024 | 85.00 | 85.06 | 84.17 | 84.17 | 3 | 25 820 |
27.05.2024 | 87.82 | 87.82 | 87.82 | 87.82 | 1 | 8 919 |
24.05.2024 | 89.37 | 89.37 | 89.37 | 89.37 | 1 | 9 076 |
23.05.2024 | 90.42 | 90.42 | 90.42 | 90.42 | 4 | 36 732 |
22.05.2024 | 91.90 | 91.90 | 91.90 | 91.90 | 1 | 9 333 |
04.04.2024 | 96.86 | 96.86 | 96.86 | 96.86 | 1 | 9 837 |
05.01.2024 | 107.06 | 107.06 | 107.06 | 107.06 | 1 | 10 873 |
04.01.2024 | 112.50 | 112.50 | 112.50 | 112.50 | 1 | 11 250 |
Biznesradar bez reklam? Sprawdź BR Plus