Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPGEM24
7.07+0.10(+1.43%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 7.01 | 7.48 | 6.75 | 7.07 | 624 | 4 461 205 |
09.05.2024 | 6.77 | 7.00 | 6.76 | 6.97 | 290 | 2 000 071 |
08.05.2024 | 6.64 | 6.75 | 6.54 | 6.74 | 161 | 1 069 530 |
07.05.2024 | 6.44 | 6.93 | 6.44 | 6.64 | 803 | 5 375 459 |
06.05.2024 | 6.26 | 6.32 | 6.12 | 6.31 | 145 | 904 948 |
02.05.2024 | 6.14 | 6.25 | 6.14 | 6.25 | 30 | 185 853 |
30.04.2024 | 6.23 | 6.28 | 6.13 | 6.24 | 59 | 367 882 |
29.04.2024 | 6.17 | 6.22 | 6.10 | 6.21 | 75 | 461 917 |
26.04.2024 | 6.08 | 6.28 | 6.08 | 6.17 | 194 | 1 199 671 |
25.04.2024 | 6.08 | 6.20 | 5.97 | 6.10 | 137 | 830 806 |
24.04.2024 | 6.21 | 6.21 | 6.08 | 6.15 | 114 | 697 979 |
23.04.2024 | 6.29 | 6.29 | 6.18 | 6.21 | 61 | 379 782 |
22.04.2024 | 6.36 | 6.36 | 6.19 | 6.28 | 51 | 319 007 |
19.04.2024 | 6.14 | 6.36 | 6.13 | 6.29 | 92 | 578 266 |
18.04.2024 | 6.18 | 6.22 | 6.08 | 6.21 | 78 | 480 486 |
17.04.2024 | 6.26 | 6.27 | 6.06 | 6.12 | 107 | 657 559 |
16.04.2024 | 6.18 | 6.26 | 6.05 | 6.19 | 211 | 1 294 944 |
15.04.2024 | 6.49 | 6.49 | 6.19 | 6.19 | 162 | 1 018 907 |
12.04.2024 | 6.68 | 6.70 | 6.40 | 6.49 | 184 | 1 214 499 |
11.04.2024 | 6.60 | 6.74 | 6.52 | 6.59 | 407 | 2 703 251 |
10.04.2024 | 7.13 | 7.13 | 6.39 | 6.49 | 593 | 3 875 224 |
09.04.2024 | 7.12 | 7.22 | 7.03 | 7.13 | 54 | 384 697 |
08.04.2024 | 7.18 | 7.27 | 7.11 | 7.11 | 28 | 201 053 |
05.04.2024 | 7.27 | 7.29 | 7.10 | 7.20 | 86 | 617 312 |
04.04.2024 | 7.44 | 7.47 | 7.38 | 7.43 | 17 | 126 376 |
03.04.2024 | 7.53 | 7.55 | 7.33 | 7.40 | 46 | 341 151 |
02.04.2024 | 7.38 | 7.55 | 7.38 | 7.46 | 98 | 733 866 |
28.03.2024 | 7.28 | 7.33 | 7.20 | 7.32 | 43 | 312 839 |
27.03.2024 | 7.20 | 7.25 | 7.12 | 7.25 | 32 | 229 602 |
26.03.2024 | 7.17 | 7.28 | 7.16 | 7.28 | 34 | 245 958 |
25.03.2024 | 7.10 | 7.26 | 7.10 | 7.20 | 48 | 345 908 |
22.03.2024 | 7.13 | 7.29 | 7.11 | 7.11 | 25 | 179 872 |
21.03.2024 | 7.20 | 7.20 | 7.10 | 7.13 | 26 | 185 520 |
20.03.2024 | 7.26 | 7.27 | 7.07 | 7.19 | 43 | 306 645 |
19.03.2024 | 7.28 | 7.28 | 7.06 | 7.24 | 57 | 407 771 |
18.03.2024 | 7.43 | 7.43 | 7.26 | 7.31 | 37 | 272 144 |
15.03.2024 | 7.43 | 7.43 | 7.26 | 7.40 | 59 | 435 007 |
14.03.2024 | 7.42 | 7.50 | 7.35 | 7.45 | 68 | 505 382 |
13.03.2024 | 7.53 | 7.53 | 7.33 | 7.34 | 39 | 289 548 |
12.03.2024 | 7.56 | 7.56 | 7.42 | 7.42 | 8 | 59 872 |
11.03.2024 | 7.56 | 7.56 | 7.52 | 7.52 | 2 | 15 087 |
08.03.2024 | 7.38 | 7.49 | 7.38 | 7.46 | 9 | 67 088 |
07.03.2024 | 7.38 | 7.38 | 7.32 | 7.33 | 8 | 58 714 |
06.03.2024 | 7.43 | 7.44 | 7.43 | 7.44 | 3 | 22 308 |
05.03.2024 | 7.40 | 7.40 | 7.40 | 7.40 | 1 | 7 401 |
04.03.2024 | 7.61 | 7.61 | 7.50 | 7.61 | 9 | 68 244 |
01.03.2024 | 8.08 | 8.08 | 7.84 | 7.84 | 17 | 134 303 |
27.02.2024 | 8.20 | 8.20 | 8.20 | 8.20 | 1 | 8 200 |
16.02.2024 | 8.00 | 8.00 | 8.00 | 8.00 | 1 | 8 000 |
15.02.2024 | 8.08 | 8.08 | 8.00 | 8.00 | 13 | 104 881 |
Biznesradar bez reklam? Sprawdź BR Plus