Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FENAM24
10.74+0.22(+2.13%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 10.64 | 10.79 | 10.40 | 10.74 | 19 | 202 740 |
09.05.2024 | 9.83 | 10.65 | 9.83 | 10.52 | 30 | 310 825 |
08.05.2024 | 9.55 | 9.71 | 9.46 | 9.71 | 6 | 57 632 |
07.05.2024 | 9.31 | 9.71 | 9.31 | 9.71 | 27 | 256 198 |
02.05.2024 | 8.65 | 8.65 | 8.65 | 8.65 | 1 | 8 646 |
30.04.2024 | 8.43 | 8.55 | 8.42 | 8.55 | 8 | 67 877 |
29.04.2024 | 8.46 | 8.46 | 8.46 | 8.46 | 2 | 16 930 |
26.04.2024 | 8.31 | 8.69 | 8.31 | 8.65 | 10 | 85 970 |
25.04.2024 | 8.53 | 8.53 | 8.53 | 8.53 | 6 | 51 180 |
24.04.2024 | 8.50 | 8.50 | 8.50 | 8.50 | 1 | 8 504 |
23.04.2024 | 8.88 | 8.88 | 8.51 | 8.51 | 7 | 61 035 |
22.04.2024 | 8.71 | 8.83 | 8.70 | 8.83 | 8 | 69 776 |
19.04.2024 | 8.71 | 8.96 | 8.66 | 8.96 | 10 | 88 096 |
17.04.2024 | 8.84 | 8.84 | 8.84 | 8.84 | 2 | 17 680 |
16.04.2024 | 8.96 | 8.96 | 8.81 | 8.81 | 9 | 80 085 |
15.04.2024 | 9.17 | 9.24 | 9.17 | 9.22 | 3 | 27 640 |
12.04.2024 | 9.70 | 9.70 | 9.35 | 9.38 | 21 | 198 702 |
11.04.2024 | 9.56 | 9.78 | 9.52 | 9.77 | 9 | 86 956 |
10.04.2024 | 9.78 | 9.78 | 8.89 | 9.56 | 102 | 938 412 |
08.04.2024 | 10.04 | 10.04 | 10.04 | 10.04 | 1 | 10 040 |
05.04.2024 | 9.90 | 10.00 | 9.90 | 10.00 | 6 | 59 772 |
04.04.2024 | 10.00 | 10.11 | 10.00 | 10.06 | 8 | 80 478 |
02.04.2024 | 9.20 | 9.23 | 9.20 | 9.23 | 2 | 18 430 |
28.03.2024 | 9.04 | 9.40 | 9.04 | 9.40 | 2 | 18 440 |
27.03.2024 | 9.34 | 9.34 | 9.34 | 9.34 | 2 | 18 680 |
26.03.2024 | 9.35 | 9.35 | 9.03 | 9.03 | 3 | 27 410 |
25.03.2024 | 9.37 | 9.39 | 9.15 | 9.39 | 3 | 27 914 |
22.03.2024 | 9.30 | 9.37 | 9.30 | 9.37 | 7 | 65 450 |
21.03.2024 | 9.03 | 9.03 | 9.03 | 9.03 | 1 | 9 029 |
20.03.2024 | 9.13 | 9.13 | 9.04 | 9.09 | 7 | 63 680 |
19.03.2024 | 9.03 | 9.03 | 9.03 | 9.03 | 1 | 9 030 |
18.03.2024 | 9.20 | 9.38 | 9.19 | 9.20 | 9 | 83 149 |
15.03.2024 | 9.87 | 9.87 | 9.20 | 9.43 | 5 | 47 562 |
14.03.2024 | 9.72 | 9.89 | 9.72 | 9.89 | 2 | 19 608 |
12.03.2024 | 9.79 | 9.86 | 9.79 | 9.86 | 2 | 19 652 |
11.03.2024 | 9.62 | 9.62 | 9.62 | 9.62 | 1 | 9 622 |
04.03.2024 | 9.31 | 9.31 | 9.29 | 9.29 | 2 | 18 600 |
31.01.2024 | 9.49 | 9.49 | 9.49 | 9.49 | 6 | 56 970 |
27.11.2023 | 8.50 | 8.50 | 8.50 | 8.50 | 2 | 16 994 |
Biznesradar bez reklam? Sprawdź BR Plus