Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FCPSU24
11.44+0.63(+5.88%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.05.2024 | 11.07 | 11.76 | 11.00 | 11.44 | 66 | 76 103 |
07.05.2024 | 10.77 | 10.80 | 10.77 | 10.80 | 3 | 3 234 |
06.05.2024 | 10.51 | 10.81 | 10.51 | 10.81 | 7 | 7 387 |
25.04.2024 | 10.17 | 10.17 | 10.17 | 10.17 | 1 | 1 017 |
23.04.2024 | 10.50 | 10.50 | 10.50 | 10.50 | 2 | 2 100 |
22.04.2024 | 10.40 | 10.40 | 10.40 | 10.40 | 2 | 2 080 |
19.04.2024 | 10.23 | 10.45 | 10.23 | 10.45 | 2 | 2 068 |
18.04.2024 | 10.30 | 10.30 | 10.30 | 10.30 | 1 | 1 030 |
17.04.2024 | 10.10 | 10.34 | 9.98 | 10.10 | 33 | 33 567 |
16.04.2024 | 10.30 | 10.37 | 10.10 | 10.10 | 20 | 20 411 |
15.04.2024 | 10.50 | 10.50 | 10.40 | 10.40 | 2 | 2 090 |
12.04.2024 | 10.80 | 10.80 | 10.62 | 10.62 | 8 | 8 576 |
11.04.2024 | 10.86 | 11.01 | 10.86 | 11.00 | 10 | 10 943 |
10.04.2024 | 10.80 | 11.05 | 10.80 | 11.05 | 2 | 2 185 |
08.04.2024 | 11.26 | 11.26 | 11.26 | 11.26 | 1 | 1 126 |
05.04.2024 | 11.03 | 11.07 | 10.92 | 11.04 | 11 | 12 114 |
04.04.2024 | 11.15 | 11.31 | 11.15 | 11.31 | 6 | 6 706 |
03.04.2024 | 11.09 | 11.09 | 11.08 | 11.08 | 3 | 3 326 |
02.04.2024 | 11.55 | 11.55 | 11.55 | 11.55 | 1 | 1 156 |
28.03.2024 | 11.40 | 11.40 | 11.40 | 11.40 | 1 | 1 140 |
27.03.2024 | 11.01 | 11.23 | 10.88 | 11.11 | 42 | 46 386 |
26.03.2024 | 10.80 | 11.40 | 10.80 | 11.40 | 30 | 33 777 |
22.03.2024 | 11.05 | 11.05 | 10.66 | 10.66 | 10 | 10 746 |
21.03.2024 | 11.06 | 11.06 | 10.41 | 10.70 | 42 | 44 441 |
20.03.2024 | 10.71 | 10.76 | 10.36 | 10.73 | 107 | 114 161 |
19.03.2024 | 10.67 | 10.67 | 10.36 | 10.65 | 42 | 43 925 |
18.03.2024 | 11.00 | 11.02 | 10.90 | 11.02 | 7 | 7 691 |
15.03.2024 | 11.12 | 11.12 | 11.12 | 11.12 | 3 | 3 336 |
13.03.2024 | 11.32 | 11.32 | 11.10 | 11.10 | 17 | 19 110 |
12.03.2024 | 11.39 | 11.60 | 11.39 | 11.60 | 3 | 3 438 |
11.03.2024 | 11.43 | 11.43 | 11.43 | 11.43 | 1 | 1 143 |
08.03.2024 | 11.10 | 11.10 | 11.07 | 11.07 | 8 | 8 871 |
07.03.2024 | 11.08 | 11.42 | 11.08 | 11.42 | 5 | 5 654 |
05.03.2024 | 11.28 | 11.30 | 11.17 | 11.17 | 24 | 27 065 |
04.03.2024 | 11.60 | 11.60 | 11.50 | 11.50 | 12 | 13 900 |
01.03.2024 | 12.16 | 12.16 | 12.16 | 12.16 | 2 | 2 432 |
28.02.2024 | 13.00 | 13.05 | 13.00 | 13.05 | 3 | 3 910 |
27.02.2024 | 12.56 | 12.56 | 12.56 | 12.56 | 1 | 1 256 |
20.02.2024 | 12.01 | 12.03 | 12.01 | 12.03 | 26 | 31 276 |
19.02.2024 | 11.68 | 11.68 | 11.68 | 11.68 | 2 | 2 336 |
16.02.2024 | 11.55 | 11.55 | 11.51 | 11.51 | 48 | 55 318 |
14.02.2024 | 11.26 | 11.26 | 11.25 | 11.25 | 20 | 22 512 |
13.02.2024 | 11.24 | 11.30 | 11.24 | 11.30 | 4 | 4 501 |
12.02.2024 | 11.77 | 11.77 | 11.77 | 11.77 | 1 | 1 177 |
09.02.2024 | 11.40 | 11.40 | 11.35 | 11.35 | 13 | 14 809 |
08.02.2024 | 11.60 | 11.60 | 11.60 | 11.60 | 1 | 1 160 |
07.02.2024 | 11.39 | 11.39 | 11.39 | 11.39 | 8 | 9 112 |
05.02.2024 | 11.39 | 11.43 | 11.30 | 11.30 | 10 | 11 393 |
02.02.2024 | 11.85 | 11.85 | 11.54 | 11.54 | 26 | 30 371 |
01.02.2024 | 11.47 | 11.47 | 11.47 | 11.47 | 3 | 3 442 |
Biznesradar bez reklam? Sprawdź BR Plus