Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FKTYM24
886.50+7.50(+0.85%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.05.2024 | 886.00 | 890.00 | 884.00 | 886.50 | 31 | 274 620 |
08.05.2024 | 875.00 | 882.50 | 873.00 | 879.00 | 33 | 289 710 |
07.05.2024 | 867.00 | 880.00 | 867.00 | 869.00 | 9 | 78 488 |
06.05.2024 | 851.00 | 868.90 | 851.00 | 867.00 | 41 | 353 124 |
02.05.2024 | 844.00 | 844.00 | 840.00 | 840.00 | 3 | 25 280 |
30.04.2024 | 851.00 | 851.00 | 840.00 | 844.00 | 20 | 169 290 |
29.04.2024 | 853.00 | 859.00 | 851.00 | 852.10 | 33 | 282 056 |
26.04.2024 | 845.00 | 853.00 | 841.00 | 847.00 | 39 | 330 780 |
25.04.2024 | 843.00 | 846.90 | 835.00 | 835.00 | 19 | 159 888 |
24.04.2024 | 844.51 | 846.49 | 834.00 | 834.00 | 41 | 345 526 |
23.04.2024 | 835.00 | 848.00 | 834.00 | 838.00 | 43 | 363 077 |
22.04.2024 | 811.00 | 844.90 | 811.00 | 838.50 | 98 | 816 946 |
19.04.2024 | 807.00 | 817.90 | 807.00 | 815.00 | 25 | 203 491 |
18.04.2024 | 814.90 | 816.00 | 790.00 | 805.00 | 28 | 224 565 |
17.04.2024 | 804.00 | 814.00 | 801.00 | 801.50 | 28 | 225 691 |
16.04.2024 | 800.00 | 808.00 | 790.00 | 792.00 | 20 | 159 793 |
12.04.2024 | 782.00 | 802.00 | 782.00 | 782.00 | 12 | 95 010 |
11.04.2024 | 787.00 | 795.19 | 787.00 | 792.50 | 4 | 31 682 |
10.04.2024 | 793.00 | 794.99 | 782.00 | 782.00 | 6 | 47 420 |
09.04.2024 | 793.50 | 805.55 | 778.00 | 778.00 | 42 | 335 585 |
08.04.2024 | 787.00 | 798.00 | 785.00 | 793.01 | 21 | 166 252 |
05.04.2024 | 766.00 | 780.00 | 766.00 | 775.90 | 13 | 101 030 |
04.04.2024 | 760.00 | 783.40 | 759.00 | 767.00 | 36 | 277 990 |
03.04.2024 | 750.00 | 750.00 | 750.00 | 750.00 | 4 | 30 000 |
02.04.2024 | 766.00 | 766.00 | 747.00 | 750.00 | 17 | 129 055 |
28.03.2024 | 757.02 | 762.00 | 754.00 | 754.00 | 35 | 265 785 |
27.03.2024 | 747.00 | 759.00 | 744.50 | 752.00 | 32 | 240 659 |
26.03.2024 | 744.00 | 765.00 | 744.00 | 755.00 | 35 | 264 913 |
25.03.2024 | 733.10 | 750.10 | 733.10 | 738.73 | 10 | 74 124 |
22.03.2024 | 744.00 | 749.00 | 733.00 | 733.00 | 5 | 37 200 |
21.03.2024 | 735.00 | 747.00 | 731.00 | 731.00 | 6 | 44 290 |
20.03.2024 | 730.00 | 730.00 | 724.00 | 724.00 | 5 | 36 440 |
19.03.2024 | 731.00 | 746.00 | 721.00 | 735.00 | 25 | 182 629 |
18.03.2024 | 758.00 | 760.00 | 747.00 | 747.00 | 8 | 60 272 |
15.03.2024 | 750.00 | 762.00 | 747.00 | 747.00 | 23 | 173 360 |
14.03.2024 | 756.40 | 758.00 | 752.00 | 752.00 | 7 | 52 930 |
13.03.2024 | 750.00 | 760.00 | 748.00 | 748.00 | 6 | 45 320 |
12.03.2024 | 737.00 | 763.78 | 737.00 | 738.99 | 10 | 74 618 |
11.03.2024 | 727.00 | 738.00 | 720.00 | 722.50 | 6 | 43 665 |
08.03.2024 | 718.50 | 724.00 | 704.00 | 704.00 | 3 | 21 465 |
07.03.2024 | 702.03 | 725.00 | 702.03 | 706.00 | 7 | 49 875 |
05.03.2024 | 713.00 | 717.00 | 702.28 | 702.28 | 5 | 35 553 |
04.03.2024 | 687.00 | 687.00 | 687.00 | 687.00 | 1 | 6 870 |
29.02.2024 | 719.90 | 719.90 | 702.00 | 702.00 | 2 | 14 219 |
13.02.2024 | 663.00 | 663.00 | 662.00 | 662.00 | 2 | 13 250 |
09.02.2024 | 674.00 | 674.00 | 674.00 | 674.00 | 1 | 6 740 |
07.02.2024 | 696.04 | 696.04 | 674.00 | 674.00 | 2 | 13 700 |
06.02.2024 | 677.00 | 677.00 | 677.00 | 677.00 | 1 | 6 770 |
05.02.2024 | 678.00 | 678.00 | 678.00 | 678.00 | 1 | 6 780 |
23.01.2024 | 680.00 | 680.00 | 680.00 | 680.00 | 1 | 6 800 |
Biznesradar bez reklam? Sprawdź BR Plus