Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FTENZ24
81.80-1.95(-2.33%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
31.10.2024 | 82.47 | 82.47 | 80.40 | 81.80 | 10 | 8 129 |
30.10.2024 | 82.60 | 83.75 | 82.60 | 83.75 | 5 | 4 157 |
29.10.2024 | 83.70 | 83.73 | 82.86 | 83.73 | 9 | 7 489 |
25.10.2024 | 85.09 | 85.90 | 85.09 | 85.90 | 4 | 3 414 |
24.10.2024 | 85.07 | 85.07 | 85.07 | 85.07 | 1 | 851 |
23.10.2024 | 84.90 | 86.20 | 84.71 | 86.20 | 12 | 10 287 |
22.10.2024 | 85.81 | 86.64 | 84.63 | 86.64 | 8 | 6 835 |
21.10.2024 | 87.70 | 87.70 | 87.70 | 87.70 | 1 | 877 |
18.10.2024 | 87.13 | 87.28 | 86.80 | 87.28 | 5 | 4 352 |
17.10.2024 | 91.01 | 91.01 | 90.00 | 90.00 | 50 | 45 030 |
16.10.2024 | 90.30 | 92.50 | 90.30 | 92.50 | 10 | 9 062 |
15.10.2024 | 91.30 | 92.50 | 90.85 | 92.50 | 5 | 4 568 |
14.10.2024 | 91.90 | 92.50 | 91.90 | 92.50 | 2 | 1 844 |
09.10.2024 | 95.20 | 95.20 | 95.20 | 95.20 | 1 | 952 |
07.10.2024 | 97.00 | 97.00 | 96.20 | 96.20 | 51 | 49 073 |
03.10.2024 | 93.50 | 94.40 | 92.50 | 94.40 | 7 | 6 538 |
01.10.2024 | 94.80 | 95.90 | 94.80 | 95.90 | 9 | 8 543 |
27.09.2024 | 97.75 | 97.75 | 97.75 | 97.75 | 1 | 978 |
26.09.2024 | 95.00 | 97.00 | 95.00 | 97.00 | 3 | 2 870 |
25.09.2024 | 96.64 | 96.64 | 96.60 | 96.60 | 2 | 1 932 |
24.09.2024 | 95.45 | 96.17 | 95.20 | 96.15 | 7 | 6 697 |
23.09.2024 | 97.90 | 98.06 | 95.50 | 96.15 | 50 | 48 533 |
20.09.2024 | 96.95 | 98.05 | 96.95 | 98.05 | 121 | 117 864 |
18.09.2024 | 98.40 | 98.40 | 98.40 | 98.40 | 2 | 1 968 |
17.09.2024 | 97.95 | 98.30 | 97.95 | 98.30 | 13 | 12 739 |
11.09.2024 | 99.00 | 99.20 | 97.95 | 98.10 | 17 | 16 727 |
02.09.2024 | 98.15 | 98.25 | 97.50 | 97.80 | 9 | 8 815 |
29.08.2024 | 95.80 | 95.80 | 95.80 | 95.80 | 1 | 958 |
27.08.2024 | 94.70 | 94.70 | 94.70 | 94.70 | 1 | 947 |
20.08.2024 | 88.60 | 88.60 | 88.60 | 88.60 | 1 | 886 |
16.08.2024 | 87.80 | 87.80 | 87.80 | 87.80 | 1 | 878 |
11.07.2024 | 89.48 | 89.48 | 89.48 | 89.48 | 1 | 895 |
25.06.2024 | 87.69 | 88.84 | 87.69 | 88.84 | 23 | 20 194 |
31.05.2024 | 93.00 | 93.26 | 93.00 | 93.26 | 11 | 10 233 |
13.05.2024 | 91.59 | 91.59 | 91.59 | 91.59 | 1 | 916 |
08.05.2024 | 93.04 | 93.04 | 92.16 | 92.16 | 6 | 5 574 |
02.05.2024 | 91.64 | 91.64 | 91.64 | 91.64 | 1 | 916 |
29.04.2024 | 90.02 | 90.02 | 90.02 | 90.02 | 5 | 4 501 |
17.04.2024 | 96.94 | 97.87 | 96.94 | 97.87 | 3 | 2 918 |
16.04.2024 | 98.03 | 98.50 | 98.03 | 98.50 | 6 | 5 887 |
11.04.2024 | 98.50 | 98.50 | 98.50 | 98.50 | 1 | 985 |
03.04.2024 | 97.04 | 97.46 | 96.78 | 97.46 | 15 | 14 552 |
Biznesradar bez reklam? Sprawdź BR Plus