Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FLPPM24
17089.00-117.00(-0.68%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.05.2024 | 16824.00 | 17230.00 | 16824.00 | 17206.00 | 81 | 1 410 183 |
08.05.2024 | 16580.00 | 16750.00 | 16570.00 | 16649.00 | 31 | 526 781 |
07.05.2024 | 16500.00 | 16650.00 | 16375.00 | 16420.00 | 44 | 739 529 |
06.05.2024 | 15950.00 | 16580.00 | 15950.00 | 16550.00 | 142 | 2 367 024 |
02.05.2024 | 15890.00 | 15900.00 | 15820.00 | 15900.00 | 6 | 97 012 |
30.04.2024 | 16099.90 | 16100.00 | 15750.00 | 15890.00 | 39 | 634 366 |
29.04.2024 | 15700.00 | 15986.00 | 15700.00 | 15947.99 | 57 | 920 993 |
26.04.2024 | 15339.00 | 15700.00 | 15300.00 | 15680.00 | 63 | 997 964 |
25.04.2024 | 15315.00 | 15450.00 | 15040.00 | 15250.00 | 45 | 700 754 |
24.04.2024 | 15640.00 | 15640.00 | 15400.00 | 15420.00 | 44 | 695 297 |
23.04.2024 | 16098.00 | 16111.00 | 15500.00 | 15500.00 | 108 | 1 743 340 |
22.04.2024 | 15300.00 | 15978.00 | 15300.00 | 15975.72 | 199 | 3 182 048 |
19.04.2024 | 15400.00 | 15459.00 | 15270.00 | 15270.00 | 55 | 844 198 |
18.04.2024 | 15101.00 | 15599.99 | 15101.00 | 15484.01 | 40 | 614 376 |
17.04.2024 | 15198.00 | 15419.90 | 15150.00 | 15160.10 | 48 | 733 523 |
16.04.2024 | 15550.00 | 15800.00 | 15131.00 | 15238.99 | 176 | 2 714 611 |
15.04.2024 | 15900.01 | 16160.00 | 15700.00 | 15715.93 | 107 | 1 703 944 |
12.04.2024 | 15820.00 | 16189.00 | 15820.00 | 15899.99 | 198 | 3 177 633 |
11.04.2024 | 15740.00 | 15750.00 | 15500.00 | 15750.00 | 274 | 4 296 697 |
10.04.2024 | 15259.00 | 15700.00 | 15160.74 | 15640.00 | 179 | 2 782 578 |
09.04.2024 | 15365.00 | 15500.00 | 15150.00 | 15150.00 | 163 | 2 510 272 |
08.04.2024 | 15100.00 | 15355.00 | 15060.59 | 15346.00 | 51 | 774 103 |
05.04.2024 | 14999.99 | 15000.00 | 14775.00 | 14980.00 | 135 | 2 010 284 |
04.04.2024 | 15015.56 | 15250.00 | 14686.00 | 15200.00 | 211 | 3 158 905 |
03.04.2024 | 15122.00 | 15370.00 | 14951.12 | 15003.01 | 95 | 1 436 570 |
02.04.2024 | 15470.00 | 15700.00 | 15200.00 | 15217.99 | 117 | 1 811 192 |
28.03.2024 | 15155.55 | 15887.00 | 15155.55 | 15172.83 | 317 | 4 906 301 |
27.03.2024 | 14400.01 | 15260.00 | 14161.00 | 15089.99 | 798 | 11 726 259 |
26.03.2024 | 13611.00 | 14396.80 | 13611.00 | 14107.99 | 600 | 8 493 503 |
25.03.2024 | 13888.00 | 14030.00 | 13470.00 | 13685.06 | 458 | 6 279 422 |
22.03.2024 | 14130.00 | 14500.00 | 13910.00 | 13930.00 | 491 | 7 010 323 |
21.03.2024 | 14048.00 | 14199.00 | 13820.00 | 14110.00 | 337 | 4 725 158 |
20.03.2024 | 13500.00 | 14070.00 | 13500.00 | 13700.00 | 513 | 7 099 775 |
19.03.2024 | 13930.00 | 14200.00 | 13171.00 | 13507.00 | 885 | 12 039 485 |
18.03.2024 | 12200.01 | 15405.00 | 11909.00 | 13790.00 | 3 959 | 54 292 124 |
15.03.2024 | 17919.99 | 17919.99 | 11500.00 | 11649.00 | 1 149 | 14 299 027 |
14.03.2024 | 18200.00 | 18329.99 | 17891.89 | 17977.28 | 36 | 650 084 |
13.03.2024 | 18250.00 | 18624.67 | 18150.00 | 18379.99 | 19 | 348 018 |
12.03.2024 | 17810.00 | 18200.00 | 17810.00 | 18200.00 | 5 | 90 380 |
08.03.2024 | 17600.00 | 17950.00 | 17600.00 | 17950.00 | 3 | 53 340 |
06.03.2024 | 17700.00 | 17700.00 | 17500.00 | 17500.00 | 3 | 52 871 |
29.02.2024 | 18120.00 | 18120.00 | 18100.00 | 18100.00 | 3 | 54 340 |
28.02.2024 | 18770.00 | 18770.00 | 18510.00 | 18510.00 | 2 | 37 280 |
27.02.2024 | 18540.00 | 18540.00 | 18540.00 | 18540.00 | 1 | 18 540 |
26.02.2024 | 18669.95 | 18749.74 | 18669.95 | 18749.70 | 5 | 93 539 |
22.02.2024 | 17690.00 | 18064.70 | 17690.00 | 18064.70 | 3 | 53 685 |
21.02.2024 | 17320.00 | 17320.00 | 17320.00 | 17320.00 | 1 | 17 320 |
20.02.2024 | 17180.00 | 17180.00 | 17180.00 | 17180.00 | 1 | 17 180 |
19.02.2024 | 16900.00 | 16900.00 | 16900.00 | 16900.00 | 1 | 16 900 |
09.01.2024 | 15720.00 | 15800.00 | 15350.00 | 15730.18 | 9 | 139 950 |
Biznesradar bez reklam? Sprawdź BR Plus