Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FLPPZ24
14686.85-558.15(-3.66%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
31.10.2024 | 15000.00 | 15000.00 | 14686.85 | 14686.85 | 56 | 846 979 |
30.10.2024 | 15700.00 | 15700.00 | 14850.00 | 15245.00 | 95 | 1 475 638 |
29.10.2024 | 15790.00 | 15790.00 | 15603.00 | 15713.00 | 18 | 288 182 |
28.10.2024 | 15630.00 | 15930.00 | 15610.00 | 15801.00 | 16 | 256 536 |
25.10.2024 | 15550.00 | 15677.00 | 15500.00 | 15677.00 | 25 | 398 835 |
24.10.2024 | 15819.00 | 15860.00 | 15580.00 | 15730.00 | 39 | 627 457 |
23.10.2024 | 15124.00 | 15650.00 | 15101.00 | 15645.99 | 44 | 687 447 |
22.10.2024 | 15610.00 | 15850.00 | 15245.00 | 15280.00 | 162 | 2 576 580 |
21.10.2024 | 15877.00 | 15970.00 | 15805.00 | 15970.00 | 7 | 113 486 |
18.10.2024 | 16000.00 | 16158.00 | 15800.00 | 16000.00 | 20 | 326 684 |
17.10.2024 | 16261.00 | 16330.00 | 15870.00 | 16160.00 | 46 | 753 622 |
16.10.2024 | 16010.00 | 16400.00 | 16010.00 | 16320.00 | 51 | 843 724 |
15.10.2024 | 16100.02 | 16206.00 | 16010.00 | 16010.00 | 37 | 606 868 |
14.10.2024 | 15868.00 | 16098.00 | 15868.00 | 16080.00 | 19 | 310 835 |
11.10.2024 | 15847.00 | 15900.00 | 15782.00 | 15782.00 | 10 | 161 818 |
10.10.2024 | 15840.00 | 15840.00 | 15838.00 | 15838.00 | 3 | 48 468 |
09.10.2024 | 15500.00 | 15748.00 | 15400.00 | 15748.00 | 14 | 222 176 |
08.10.2024 | 15700.00 | 15849.00 | 15500.00 | 15670.00 | 50 | 796 983 |
07.10.2024 | 16000.00 | 16000.00 | 15651.00 | 15869.00 | 8 | 129 153 |
04.10.2024 | 15919.00 | 15999.00 | 15705.00 | 15919.00 | 17 | 275 716 |
03.10.2024 | 15900.00 | 15906.00 | 15688.00 | 15779.00 | 26 | 418 260 |
02.10.2024 | 15800.00 | 16150.00 | 15730.00 | 16000.00 | 31 | 505 225 |
01.10.2024 | 15740.00 | 16200.00 | 15650.00 | 15910.00 | 100 | 1 623 056 |
30.09.2024 | 15700.00 | 15819.00 | 15531.00 | 15750.00 | 22 | 351 664 |
27.09.2024 | 15623.00 | 15729.00 | 15500.00 | 15722.00 | 25 | 398 503 |
26.09.2024 | 14600.00 | 15810.00 | 14522.00 | 15631.00 | 266 | 4 111 702 |
25.09.2024 | 14480.00 | 14988.00 | 14479.00 | 14738.17 | 148 | 2 233 032 |
24.09.2024 | 14201.00 | 14500.00 | 14201.00 | 14369.00 | 51 | 748 170 |
23.09.2024 | 14479.00 | 14480.00 | 13950.00 | 14400.00 | 204 | 2 962 297 |
20.09.2024 | 14940.00 | 14940.00 | 14100.00 | 14333.00 | 124 | 1 814 243 |
19.09.2024 | 14799.99 | 14970.00 | 14680.00 | 14939.99 | 50 | 754 956 |
18.09.2024 | 14809.99 | 14828.99 | 14539.99 | 14639.98 | 47 | 703 549 |
17.09.2024 | 14739.99 | 14850.00 | 14600.00 | 14850.00 | 33 | 495 312 |
16.09.2024 | 14400.00 | 14700.00 | 14370.00 | 14551.00 | 19 | 283 988 |
13.09.2024 | 14260.00 | 14450.00 | 14000.00 | 14450.00 | 19 | 275 750 |
12.09.2024 | 14150.00 | 14260.00 | 14000.00 | 14200.00 | 12 | 173 267 |
11.09.2024 | 13980.00 | 13980.00 | 13700.00 | 13700.00 | 12 | 169 249 |
10.09.2024 | 14290.00 | 14290.00 | 13980.00 | 13980.00 | 7 | 100 267 |
09.09.2024 | 14250.00 | 14270.00 | 14101.00 | 14151.00 | 7 | 101 330 |
06.09.2024 | 14800.00 | 14800.00 | 14270.00 | 14270.00 | 42 | 623 013 |
05.09.2024 | 14800.00 | 15150.00 | 14800.00 | 14980.00 | 6 | 92 035 |
04.09.2024 | 14899.99 | 14900.00 | 14899.99 | 14900.00 | 2 | 30 396 |
03.09.2024 | 15530.00 | 15530.00 | 15530.00 | 15530.00 | 1 | 15 841 |
02.09.2024 | 15005.01 | 15490.00 | 15005.01 | 15490.00 | 2 | 31 105 |
28.08.2024 | 14532.00 | 14532.00 | 14253.00 | 14253.00 | 2 | 29 361 |
26.08.2024 | 14699.90 | 14699.90 | 14699.90 | 14699.90 | 1 | 14 994 |
22.08.2024 | 14950.00 | 14950.00 | 14950.00 | 14950.00 | 5 | 76 245 |
21.08.2024 | 14900.00 | 14900.00 | 14900.00 | 14900.00 | 2 | 30 396 |
16.08.2024 | 15000.00 | 15000.00 | 15000.00 | 15000.00 | 1 | 15 300 |
14.08.2024 | 14600.00 | 14600.00 | 14569.82 | 14569.82 | 3 | 44 614 |
Biznesradar bez reklam? Sprawdź BR Plus