Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FBDXM24
716.20+21.20(+3.05%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.05.2024 | 711.98 | 724.05 | 710.00 | 716.20 | 20 | 143 564 |
08.05.2024 | 689.00 | 699.49 | 689.00 | 695.00 | 4 | 27 755 |
07.05.2024 | 699.00 | 710.00 | 695.00 | 710.00 | 20 | 140 693 |
06.05.2024 | 677.65 | 697.50 | 675.00 | 697.50 | 27 | 184 735 |
02.05.2024 | 669.99 | 673.70 | 669.99 | 670.00 | 10 | 67 171 |
30.04.2024 | 667.49 | 667.49 | 664.00 | 664.00 | 2 | 13 315 |
29.04.2024 | 653.00 | 670.00 | 650.00 | 670.00 | 35 | 231 200 |
26.04.2024 | 646.00 | 653.00 | 646.00 | 653.00 | 11 | 71 534 |
25.04.2024 | 661.83 | 661.83 | 640.00 | 643.00 | 57 | 372 153 |
24.04.2024 | 670.00 | 670.00 | 654.01 | 669.00 | 38 | 250 120 |
23.04.2024 | 658.00 | 680.22 | 658.00 | 680.22 | 58 | 386 440 |
22.04.2024 | 652.00 | 668.99 | 650.00 | 668.99 | 31 | 203 208 |
19.04.2024 | 646.00 | 657.00 | 646.00 | 652.00 | 12 | 78 092 |
18.04.2024 | 655.01 | 658.53 | 646.00 | 646.00 | 13 | 84 570 |
17.04.2024 | 669.49 | 669.49 | 659.00 | 669.00 | 30 | 199 165 |
16.04.2024 | 674.00 | 674.00 | 667.50 | 667.50 | 16 | 107 060 |
15.04.2024 | 681.23 | 681.23 | 675.00 | 677.00 | 10 | 67 728 |
12.04.2024 | 679.00 | 692.00 | 679.00 | 684.59 | 14 | 96 309 |
11.04.2024 | 674.99 | 685.00 | 673.70 | 673.70 | 16 | 108 629 |
10.04.2024 | 662.00 | 676.00 | 662.00 | 671.50 | 22 | 146 914 |
09.04.2024 | 689.99 | 690.00 | 669.50 | 669.50 | 19 | 129 730 |
08.04.2024 | 675.00 | 692.00 | 675.00 | 692.00 | 10 | 68 710 |
05.04.2024 | 668.00 | 671.50 | 658.00 | 671.50 | 27 | 179 379 |
04.04.2024 | 668.00 | 675.50 | 664.00 | 675.50 | 13 | 87 185 |
03.04.2024 | 670.01 | 670.01 | 652.00 | 664.00 | 20 | 132 523 |
02.04.2024 | 685.00 | 693.50 | 670.00 | 674.50 | 29 | 196 810 |
28.03.2024 | 681.00 | 685.00 | 681.00 | 683.00 | 21 | 143 340 |
27.03.2024 | 680.00 | 685.00 | 674.00 | 678.00 | 15 | 102 080 |
26.03.2024 | 676.00 | 676.00 | 647.00 | 671.99 | 58 | 383 233 |
25.03.2024 | 711.99 | 711.99 | 678.99 | 678.99 | 28 | 193 520 |
22.03.2024 | 701.00 | 718.00 | 701.00 | 711.99 | 68 | 484 130 |
21.03.2024 | 708.60 | 708.60 | 686.00 | 694.00 | 15 | 104 926 |
20.03.2024 | 681.90 | 690.00 | 681.00 | 688.12 | 21 | 144 007 |
19.03.2024 | 676.00 | 676.00 | 660.00 | 674.00 | 43 | 287 601 |
18.03.2024 | 663.00 | 685.00 | 662.17 | 676.00 | 57 | 384 251 |
15.03.2024 | 687.90 | 698.00 | 650.00 | 650.00 | 37 | 252 658 |
14.03.2024 | 672.02 | 689.00 | 672.00 | 672.00 | 33 | 225 360 |
13.03.2024 | 674.00 | 694.00 | 667.00 | 671.00 | 23 | 155 185 |
12.03.2024 | 665.00 | 673.00 | 664.84 | 664.84 | 25 | 166 893 |
11.03.2024 | 716.58 | 716.58 | 650.00 | 650.00 | 10 | 67 955 |
08.03.2024 | 736.77 | 742.00 | 736.04 | 742.00 | 5 | 36 988 |
06.03.2024 | 721.00 | 729.87 | 721.00 | 729.87 | 5 | 36 277 |
05.03.2024 | 713.93 | 713.93 | 709.66 | 709.66 | 10 | 71 308 |
26.02.2024 | 701.25 | 701.25 | 701.25 | 701.25 | 1 | 7 013 |
22.02.2024 | 708.25 | 710.00 | 708.25 | 710.00 | 7 | 49 665 |
18.01.2024 | 610.00 | 610.00 | 610.00 | 610.00 | 1 | 6 100 |
11.01.2024 | 615.81 | 619.47 | 615.81 | 619.47 | 4 | 24 669 |
09.01.2024 | 629.26 | 650.00 | 629.26 | 650.00 | 3 | 19 282 |
08.01.2024 | 628.00 | 629.93 | 628.00 | 629.93 | 2 | 12 579 |
02.01.2024 | 610.73 | 610.73 | 610.73 | 610.73 | 1 | 6 107 |
Biznesradar bez reklam? Sprawdź BR Plus