Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPEOZ24
142.23-3.10(-2.13%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
31.10.2024 | 145.00 | 145.00 | 142.22 | 142.23 | 208 | 2 974 707 |
30.10.2024 | 148.65 | 148.65 | 144.91 | 145.33 | 146 | 2 133 489 |
29.10.2024 | 145.68 | 149.45 | 145.00 | 148.79 | 156 | 2 309 390 |
28.10.2024 | 146.77 | 147.90 | 144.25 | 144.75 | 115 | 1 679 934 |
25.10.2024 | 146.20 | 146.90 | 144.00 | 145.88 | 122 | 1 773 548 |
24.10.2024 | 147.38 | 148.19 | 145.55 | 145.99 | 88 | 1 293 731 |
23.10.2024 | 146.00 | 147.90 | 144.61 | 147.33 | 107 | 1 565 279 |
22.10.2024 | 147.40 | 147.98 | 144.50 | 144.81 | 114 | 1 661 702 |
21.10.2024 | 150.41 | 150.41 | 146.60 | 147.16 | 139 | 2 063 513 |
18.10.2024 | 149.80 | 151.99 | 149.75 | 150.40 | 98 | 1 477 717 |
17.10.2024 | 153.10 | 153.20 | 148.10 | 148.12 | 88 | 1 324 863 |
16.10.2024 | 151.70 | 153.20 | 150.11 | 153.08 | 101 | 1 535 006 |
15.10.2024 | 153.06 | 153.90 | 151.70 | 151.70 | 84 | 1 283 052 |
14.10.2024 | 152.52 | 153.50 | 151.60 | 152.66 | 102 | 1 558 760 |
11.10.2024 | 150.49 | 153.80 | 150.00 | 152.20 | 198 | 3 020 553 |
10.10.2024 | 151.70 | 152.00 | 149.60 | 150.00 | 135 | 2 034 263 |
09.10.2024 | 146.20 | 151.20 | 144.98 | 151.16 | 221 | 3 306 579 |
08.10.2024 | 141.50 | 146.30 | 141.12 | 145.57 | 164 | 2 364 577 |
07.10.2024 | 144.56 | 144.56 | 142.22 | 143.67 | 49 | 702 709 |
04.10.2024 | 141.60 | 144.29 | 141.60 | 143.65 | 102 | 1 462 089 |
03.10.2024 | 145.00 | 145.00 | 141.71 | 142.00 | 133 | 1 900 679 |
02.10.2024 | 147.99 | 148.20 | 144.79 | 145.35 | 91 | 1 330 141 |
01.10.2024 | 149.47 | 149.80 | 146.08 | 147.50 | 126 | 1 861 918 |
30.09.2024 | 153.25 | 153.50 | 149.36 | 149.36 | 104 | 1 570 200 |
27.09.2024 | 153.00 | 154.40 | 152.20 | 153.80 | 68 | 1 044 337 |
26.09.2024 | 153.00 | 156.00 | 152.50 | 154.00 | 208 | 3 214 651 |
25.09.2024 | 152.60 | 153.00 | 150.28 | 152.20 | 103 | 1 563 892 |
24.09.2024 | 151.90 | 154.18 | 151.10 | 152.97 | 147 | 2 248 181 |
23.09.2024 | 152.40 | 152.52 | 149.10 | 151.20 | 135 | 2 029 780 |
20.09.2024 | 155.60 | 155.60 | 150.30 | 151.01 | 113 | 1 716 870 |
19.09.2024 | 154.06 | 155.95 | 151.70 | 155.50 | 44 | 677 101 |
18.09.2024 | 152.87 | 153.40 | 151.40 | 151.40 | 51 | 778 707 |
17.09.2024 | 150.95 | 152.10 | 150.95 | 151.20 | 13 | 196 620 |
16.09.2024 | 151.77 | 151.77 | 150.00 | 150.35 | 29 | 437 981 |
13.09.2024 | 151.00 | 153.10 | 149.73 | 152.66 | 29 | 438 443 |
12.09.2024 | 150.00 | 150.57 | 149.44 | 150.50 | 6 | 90 031 |
11.09.2024 | 149.50 | 150.59 | 148.05 | 148.70 | 25 | 373 136 |
10.09.2024 | 154.50 | 154.50 | 151.90 | 152.00 | 5 | 76 655 |
09.09.2024 | 154.00 | 155.70 | 153.17 | 155.70 | 11 | 170 577 |
06.09.2024 | 158.00 | 158.00 | 154.08 | 154.36 | 8 | 124 687 |
05.09.2024 | 159.75 | 159.75 | 159.75 | 159.75 | 1 | 15 975 |
04.09.2024 | 159.00 | 159.00 | 159.00 | 159.00 | 1 | 15 900 |
03.09.2024 | 161.08 | 161.08 | 161.08 | 161.08 | 1 | 16 108 |
02.09.2024 | 164.00 | 164.00 | 164.00 | 164.00 | 1 | 16 400 |
29.08.2024 | 160.99 | 160.99 | 160.99 | 160.99 | 1 | 16 099 |
26.08.2024 | 160.10 | 160.10 | 160.10 | 160.10 | 1 | 16 010 |
20.08.2024 | 161.52 | 162.10 | 161.52 | 162.10 | 2 | 32 362 |
12.08.2024 | 164.99 | 164.99 | 149.00 | 150.63 | 4 | 61 562 |
16.07.2024 | 169.15 | 169.15 | 169.15 | 169.15 | 1 | 16 915 |
10.07.2024 | 170.89 | 170.89 | 170.89 | 170.89 | 1 | 17 089 |
Biznesradar bez reklam? Sprawdź BR Plus