Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPEOM24
166.19-6.43(-3.72%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 173.98 | 174.00 | 162.63 | 166.19 | 407 | 6 850 393 |
09.05.2024 | 173.20 | 174.78 | 172.30 | 172.62 | 83 | 1 438 733 |
08.05.2024 | 172.01 | 173.86 | 170.75 | 173.59 | 140 | 2 410 392 |
07.05.2024 | 173.55 | 175.80 | 172.10 | 172.51 | 241 | 4 188 407 |
06.05.2024 | 169.00 | 173.55 | 169.00 | 173.07 | 193 | 3 312 311 |
02.05.2024 | 171.50 | 172.34 | 168.40 | 169.00 | 119 | 2 025 665 |
30.04.2024 | 173.05 | 173.75 | 170.20 | 171.00 | 110 | 1 890 828 |
29.04.2024 | 174.60 | 174.70 | 169.50 | 172.90 | 278 | 4 766 669 |
26.04.2024 | 172.49 | 174.26 | 172.20 | 173.80 | 188 | 3 262 578 |
25.04.2024 | 172.13 | 173.58 | 170.02 | 171.85 | 285 | 4 890 288 |
24.04.2024 | 175.51 | 177.39 | 173.10 | 173.51 | 217 | 3 789 634 |
23.04.2024 | 173.01 | 177.89 | 173.01 | 176.00 | 361 | 6 342 063 |
22.04.2024 | 169.10 | 172.50 | 168.15 | 172.45 | 282 | 4 835 894 |
19.04.2024 | 165.69 | 168.49 | 164.95 | 168.44 | 82 | 1 371 244 |
18.04.2024 | 165.31 | 167.50 | 163.00 | 166.80 | 163 | 2 698 486 |
17.04.2024 | 161.66 | 166.69 | 161.01 | 165.31 | 157 | 2 588 465 |
16.04.2024 | 164.00 | 164.79 | 160.00 | 161.40 | 362 | 5 871 633 |
15.04.2024 | 165.26 | 167.75 | 165.26 | 166.65 | 132 | 2 201 722 |
12.04.2024 | 169.50 | 170.40 | 166.00 | 166.00 | 175 | 2 937 297 |
11.04.2024 | 172.10 | 172.54 | 167.10 | 167.70 | 200 | 3 382 695 |
10.04.2024 | 171.00 | 173.98 | 171.00 | 172.49 | 174 | 3 002 641 |
09.04.2024 | 174.50 | 174.98 | 169.21 | 169.31 | 135 | 2 329 649 |
08.04.2024 | 170.91 | 174.98 | 170.91 | 173.50 | 115 | 1 993 310 |
05.04.2024 | 166.01 | 170.70 | 166.01 | 170.70 | 178 | 2 999 743 |
04.04.2024 | 166.89 | 168.00 | 166.00 | 168.00 | 106 | 1 774 081 |
03.04.2024 | 165.00 | 167.57 | 164.60 | 165.30 | 122 | 2 029 305 |
02.04.2024 | 166.60 | 168.50 | 163.05 | 165.20 | 171 | 2 847 315 |
28.03.2024 | 163.99 | 168.14 | 163.99 | 166.81 | 155 | 2 575 374 |
27.03.2024 | 163.00 | 163.90 | 162.30 | 163.90 | 63 | 1 026 348 |
26.03.2024 | 160.52 | 164.00 | 159.70 | 163.61 | 151 | 2 444 416 |
25.03.2024 | 163.00 | 164.00 | 160.61 | 161.38 | 95 | 1 540 947 |
22.03.2024 | 163.09 | 165.05 | 162.26 | 162.80 | 170 | 2 780 540 |
21.03.2024 | 160.80 | 163.18 | 160.51 | 163.18 | 311 | 5 045 481 |
20.03.2024 | 154.99 | 158.55 | 153.20 | 158.55 | 113 | 1 767 497 |
19.03.2024 | 155.81 | 156.52 | 151.20 | 154.50 | 167 | 2 557 533 |
18.03.2024 | 161.80 | 163.85 | 154.00 | 156.15 | 188 | 2 968 006 |
15.03.2024 | 161.00 | 163.79 | 157.15 | 160.44 | 160 | 2 574 930 |
14.03.2024 | 163.69 | 163.89 | 160.40 | 161.49 | 103 | 1 662 694 |
13.03.2024 | 163.48 | 164.79 | 161.00 | 162.45 | 86 | 1 398 578 |
12.03.2024 | 157.00 | 162.30 | 154.40 | 162.30 | 40 | 635 067 |
11.03.2024 | 152.10 | 156.95 | 151.34 | 156.95 | 52 | 801 598 |
08.03.2024 | 150.75 | 153.76 | 149.51 | 153.76 | 39 | 589 544 |
07.03.2024 | 153.70 | 153.70 | 150.12 | 152.50 | 17 | 258 332 |
06.03.2024 | 156.84 | 156.84 | 154.50 | 155.85 | 15 | 233 464 |
05.03.2024 | 158.80 | 158.80 | 157.46 | 157.46 | 6 | 94 814 |
04.03.2024 | 160.04 | 160.04 | 158.80 | 158.80 | 3 | 47 824 |
01.03.2024 | 163.99 | 163.99 | 157.51 | 158.62 | 18 | 288 462 |
29.02.2024 | 161.49 | 161.59 | 159.21 | 159.21 | 22 | 352 764 |
28.02.2024 | 161.40 | 161.90 | 161.40 | 161.49 | 6 | 97 027 |
27.02.2024 | 159.50 | 159.50 | 159.50 | 159.50 | 1 | 15 950 |
Biznesradar bez reklam? Sprawdź BR Plus