Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne FACPM25
173.30+1.57(+0.91%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Teoretyczny Kurs Otwarcia: 174.75(+0.84%)13 maj 14:50
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.05.2025 | 172.72 | 173.32 | 172.72 | 173.30 | 3 | 51 934 |
| 12.05.2025 | 170.50 | 174.50 | 170.50 | 171.73 | 18 | 310 597 |
| 09.05.2025 | 168.82 | 170.60 | 168.66 | 170.60 | 39 | 662 413 |
| 08.05.2025 | 164.79 | 168.66 | 164.79 | 168.66 | 22 | 366 070 |
| 07.05.2025 | 161.00 | 163.50 | 161.00 | 163.50 | 12 | 194 788 |
| 06.05.2025 | 157.70 | 160.10 | 157.70 | 160.10 | 9 | 142 170 |
| 05.05.2025 | 159.10 | 161.50 | 159.10 | 161.50 | 7 | 112 550 |
| 02.05.2025 | 157.95 | 160.50 | 157.95 | 160.50 | 19 | 302 777 |
| 30.04.2025 | 155.00 | 155.20 | 152.60 | 155.20 | 21 | 323 112 |
| 29.04.2025 | 155.00 | 156.50 | 155.00 | 155.10 | 11 | 171 287 |
| 28.04.2025 | 155.10 | 155.90 | 155.10 | 155.90 | 3 | 46 670 |
| 25.04.2025 | 153.50 | 157.00 | 153.50 | 154.97 | 10 | 154 627 |
| 24.04.2025 | 149.68 | 153.00 | 148.00 | 153.00 | 9 | 135 013 |
| 23.04.2025 | 154.80 | 154.80 | 148.87 | 151.69 | 30 | 454 552 |
| 22.04.2025 | 152.00 | 153.60 | 151.50 | 153.10 | 6 | 91 530 |
| 17.04.2025 | 149.00 | 152.00 | 149.00 | 152.00 | 8 | 120 598 |
| 16.04.2025 | 150.84 | 151.46 | 148.55 | 148.55 | 7 | 105 256 |
| 15.04.2025 | 150.00 | 151.00 | 149.67 | 149.67 | 10 | 150 173 |
| 14.04.2025 | 148.00 | 149.46 | 147.30 | 149.46 | 9 | 133 619 |
| 11.04.2025 | 144.30 | 145.41 | 144.30 | 144.90 | 7 | 101 281 |
| 10.04.2025 | 140.31 | 145.00 | 140.30 | 144.50 | 28 | 399 144 |
| 09.04.2025 | 143.00 | 143.00 | 134.00 | 136.00 | 37 | 514 704 |
| 08.04.2025 | 138.70 | 145.60 | 138.70 | 144.00 | 20 | 286 698 |
| 07.04.2025 | 143.50 | 143.50 | 130.10 | 137.96 | 80 | 1 103 520 |
| 04.04.2025 | 159.11 | 159.11 | 142.53 | 146.40 | 85 | 1 272 274 |
| 03.04.2025 | 158.80 | 162.18 | 158.01 | 160.50 | 35 | 560 384 |
| 02.04.2025 | 164.00 | 164.00 | 159.80 | 160.10 | 26 | 421 651 |
| 01.04.2025 | 156.82 | 163.10 | 156.82 | 162.50 | 85 | 1 370 739 |
| 31.03.2025 | 156.60 | 159.50 | 156.60 | 156.80 | 15 | 236 523 |
| 28.03.2025 | 158.00 | 162.00 | 156.85 | 157.50 | 41 | 652 871 |
| 27.03.2025 | 158.00 | 158.00 | 156.00 | 158.00 | 25 | 393 058 |
| 26.03.2025 | 158.20 | 160.50 | 158.00 | 160.00 | 17 | 270 554 |
| 25.03.2025 | 158.00 | 161.00 | 158.00 | 159.00 | 33 | 526 685 |
| 24.03.2025 | 155.34 | 156.76 | 154.29 | 156.76 | 20 | 312 467 |
| 21.03.2025 | 150.80 | 154.00 | 150.80 | 153.20 | 20 | 304 752 |
| 20.03.2025 | 150.00 | 150.50 | 150.00 | 150.00 | 10 | 150 050 |
| 19.03.2025 | 149.50 | 151.00 | 148.63 | 151.00 | 5 | 75 013 |
| 18.03.2025 | 148.55 | 150.00 | 148.55 | 150.00 | 2 | 29 855 |
| 17.03.2025 | 146.00 | 148.78 | 145.80 | 148.70 | 9 | 132 981 |
| 14.03.2025 | 142.00 | 143.70 | 142.00 | 143.70 | 3 | 42 870 |
| 12.03.2025 | 138.38 | 138.38 | 138.23 | 138.23 | 5 | 69 145 |
| 11.03.2025 | 138.88 | 138.88 | 138.88 | 138.88 | 1 | 13 888 |
| 03.03.2025 | 137.33 | 137.33 | 137.33 | 137.33 | 1 | 13 733 |
| 25.02.2025 | 137.00 | 137.00 | 137.00 | 137.00 | 1 | 13 700 |
| 24.02.2025 | 139.77 | 140.00 | 139.77 | 140.00 | 2 | 27 977 |
| 18.02.2025 | 133.00 | 133.00 | 133.00 | 133.00 | 1 | 13 300 |
| 12.02.2025 | 126.00 | 126.00 | 126.00 | 126.00 | 5 | 63 000 |
| 11.02.2025 | 124.89 | 124.89 | 124.89 | 124.89 | 1 | 12 489 |
| 06.02.2025 | 119.51 | 120.50 | 119.51 | 120.50 | 30 | 360 130 |
| 05.02.2025 | 118.99 | 120.00 | 118.99 | 119.12 | 31 | 370 137 |
Biznesradar bez reklam? Sprawdź BR Plus
