Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPZUM24
54.09+0.69(+1.29%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
08.05.2024 | 53.07 | 53.54 | 52.75 | 53.40 | 132 | 701 514 |
07.05.2024 | 53.40 | 53.51 | 52.70 | 53.20 | 144 | 766 356 |
06.05.2024 | 52.00 | 53.27 | 52.00 | 53.20 | 259 | 1 364 354 |
02.05.2024 | 51.31 | 52.02 | 51.31 | 51.88 | 119 | 615 864 |
30.04.2024 | 52.30 | 52.49 | 51.38 | 51.47 | 118 | 611 978 |
29.04.2024 | 51.71 | 52.43 | 51.08 | 52.30 | 162 | 837 256 |
26.04.2024 | 51.46 | 51.90 | 51.10 | 51.70 | 83 | 428 015 |
25.04.2024 | 50.97 | 51.55 | 50.64 | 51.29 | 212 | 1 080 681 |
24.04.2024 | 51.93 | 51.93 | 50.89 | 51.42 | 72 | 369 061 |
23.04.2024 | 51.86 | 52.33 | 51.63 | 51.80 | 235 | 1 220 063 |
22.04.2024 | 51.00 | 51.83 | 50.77 | 51.83 | 117 | 599 776 |
19.04.2024 | 50.50 | 51.00 | 50.22 | 50.90 | 144 | 729 733 |
18.04.2024 | 50.21 | 51.09 | 49.90 | 50.88 | 150 | 760 152 |
17.04.2024 | 49.76 | 50.46 | 49.17 | 50.00 | 229 | 1 144 112 |
16.04.2024 | 48.51 | 50.29 | 48.51 | 49.47 | 456 | 2 257 450 |
15.04.2024 | 49.38 | 50.06 | 49.20 | 49.40 | 125 | 620 001 |
12.04.2024 | 50.03 | 50.82 | 49.02 | 49.04 | 189 | 941 736 |
11.04.2024 | 51.39 | 51.51 | 50.50 | 50.67 | 177 | 899 728 |
10.04.2024 | 51.39 | 51.90 | 51.10 | 51.24 | 201 | 1 034 922 |
09.04.2024 | 52.57 | 52.84 | 51.00 | 51.00 | 292 | 1 517 825 |
08.04.2024 | 50.36 | 52.48 | 50.35 | 52.48 | 282 | 1 460 690 |
05.04.2024 | 49.65 | 50.30 | 49.22 | 50.30 | 141 | 702 214 |
04.04.2024 | 49.10 | 49.90 | 49.10 | 49.90 | 113 | 559 773 |
03.04.2024 | 48.87 | 49.85 | 48.70 | 49.10 | 289 | 1 426 087 |
02.04.2024 | 49.30 | 49.70 | 48.80 | 48.90 | 165 | 813 460 |
28.03.2024 | 48.67 | 49.52 | 48.67 | 49.25 | 184 | 904 408 |
27.03.2024 | 48.96 | 49.19 | 48.10 | 48.45 | 140 | 678 588 |
26.03.2024 | 48.55 | 49.32 | 48.20 | 49.16 | 153 | 745 278 |
25.03.2024 | 48.83 | 49.16 | 48.10 | 48.51 | 238 | 1 155 747 |
22.03.2024 | 49.60 | 49.85 | 48.83 | 48.83 | 258 | 1 271 089 |
21.03.2024 | 48.89 | 50.20 | 48.65 | 49.86 | 550 | 2 724 421 |
20.03.2024 | 47.54 | 47.88 | 47.30 | 47.60 | 66 | 314 029 |
19.03.2024 | 47.59 | 47.99 | 47.32 | 47.54 | 95 | 451 497 |
18.03.2024 | 47.99 | 48.35 | 47.26 | 47.98 | 88 | 420 662 |
15.03.2024 | 48.01 | 48.87 | 47.50 | 47.99 | 170 | 821 151 |
14.03.2024 | 48.20 | 48.30 | 47.76 | 48.30 | 48 | 230 584 |
13.03.2024 | 48.60 | 48.85 | 48.30 | 48.60 | 37 | 180 048 |
12.03.2024 | 48.00 | 49.32 | 47.31 | 48.70 | 37 | 178 374 |
11.03.2024 | 47.70 | 47.95 | 47.55 | 47.95 | 3 | 14 320 |
08.03.2024 | 47.50 | 48.11 | 47.10 | 47.90 | 41 | 194 852 |
07.03.2024 | 48.48 | 48.48 | 47.53 | 47.90 | 63 | 301 713 |
06.03.2024 | 48.00 | 48.61 | 48.00 | 48.40 | 18 | 87 086 |
05.03.2024 | 49.20 | 49.20 | 48.15 | 48.40 | 35 | 169 291 |
04.03.2024 | 50.13 | 50.27 | 49.10 | 49.40 | 13 | 64 596 |
01.03.2024 | 49.83 | 50.20 | 49.83 | 50.00 | 20 | 99 993 |
29.02.2024 | 50.02 | 50.51 | 49.60 | 49.87 | 29 | 145 101 |
28.02.2024 | 50.28 | 50.28 | 49.68 | 49.97 | 39 | 194 786 |
27.02.2024 | 50.20 | 50.79 | 50.01 | 50.01 | 31 | 156 264 |
26.02.2024 | 50.56 | 51.00 | 50.33 | 50.33 | 3 | 15 189 |
23.02.2024 | 49.50 | 50.90 | 49.50 | 50.80 | 20 | 100 295 |
Biznesradar bez reklam? Sprawdź BR Plus