Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FCPSH25
14.80-0.08(-0.54%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14.72 | 14.85 | 14.55 | 14.80 | 286 | 420 760 |
| 19.12.2024 | 14.91 | 14.95 | 14.55 | 14.88 | 138 | 203 392 |
| 18.12.2024 | 15.18 | 15.42 | 14.94 | 15.25 | 91 | 138 488 |
| 17.12.2024 | 15.72 | 15.72 | 15.10 | 15.33 | 203 | 310 682 |
| 16.12.2024 | 15.43 | 15.66 | 15.34 | 15.66 | 25 | 38 899 |
| 13.12.2024 | 15.25 | 15.50 | 15.25 | 15.28 | 37 | 57 032 |
| 12.12.2024 | 15.07 | 15.23 | 15.07 | 15.23 | 33 | 49 777 |
| 11.12.2024 | 15.29 | 15.30 | 15.10 | 15.10 | 49 | 74 657 |
| 10.12.2024 | 15.22 | 15.22 | 14.15 | 15.01 | 214 | 312 716 |
| 09.12.2024 | 15.10 | 15.70 | 15.10 | 15.70 | 31 | 47 314 |
| 06.12.2024 | 14.99 | 14.99 | 14.98 | 14.98 | 17 | 25 478 |
| 05.12.2024 | 14.89 | 15.11 | 14.70 | 15.05 | 48 | 71 637 |
| 04.12.2024 | 15.09 | 15.09 | 14.95 | 14.95 | 4 | 6 020 |
| 03.12.2024 | 14.75 | 15.14 | 14.75 | 15.04 | 19 | 28 486 |
| 02.12.2024 | 14.61 | 14.79 | 14.61 | 14.72 | 22 | 32 359 |
| 29.11.2024 | 14.73 | 14.75 | 14.69 | 14.71 | 15 | 22 071 |
| 28.11.2024 | 14.77 | 14.77 | 14.77 | 14.77 | 3 | 4 431 |
| 27.11.2024 | 14.70 | 14.70 | 14.58 | 14.58 | 3 | 4 391 |
| 26.11.2024 | 14.54 | 14.77 | 14.54 | 14.75 | 26 | 37 962 |
| 25.11.2024 | 14.10 | 14.45 | 14.10 | 14.18 | 32 | 45 530 |
| 22.11.2024 | 13.30 | 14.00 | 13.11 | 13.99 | 57 | 78 432 |
| 21.11.2024 | 12.90 | 13.31 | 12.90 | 13.31 | 8 | 10 517 |
| 19.11.2024 | 12.59 | 12.59 | 12.20 | 12.20 | 5 | 6 188 |
| 18.11.2024 | 12.30 | 12.30 | 12.30 | 12.30 | 1 | 1 230 |
| 15.11.2024 | 12.30 | 12.30 | 12.30 | 12.30 | 2 | 2 460 |
| 14.11.2024 | 12.30 | 12.30 | 12.30 | 12.30 | 1 | 1 230 |
| 12.11.2024 | 12.63 | 12.63 | 12.30 | 12.30 | 3 | 3 723 |
| 07.11.2024 | 12.75 | 12.75 | 12.30 | 12.50 | 37 | 46 439 |
| 06.11.2024 | 13.11 | 13.11 | 13.11 | 13.11 | 1 | 1 311 |
| 05.11.2024 | 12.84 | 12.84 | 12.84 | 12.84 | 1 | 1 284 |
| 04.11.2024 | 13.00 | 13.00 | 13.00 | 13.00 | 1 | 1 300 |
| 31.10.2024 | 13.06 | 13.06 | 13.05 | 13.05 | 2 | 2 611 |
| 30.10.2024 | 13.53 | 13.53 | 13.29 | 13.29 | 6 | 7 997 |
| 29.10.2024 | 13.51 | 13.51 | 13.51 | 13.51 | 1 | 1 351 |
| 28.10.2024 | 13.30 | 13.30 | 13.30 | 13.30 | 2 | 2 660 |
| 23.10.2024 | 13.30 | 13.30 | 13.30 | 13.30 | 1 | 1 330 |
| 22.10.2024 | 12.96 | 12.96 | 12.96 | 12.96 | 1 | 1 296 |
| 10.10.2024 | 12.25 | 12.34 | 12.25 | 12.25 | 4 | 4 909 |
| 08.10.2024 | 11.80 | 12.59 | 11.80 | 12.59 | 38 | 46 699 |
| 07.10.2024 | 12.70 | 12.70 | 12.40 | 12.45 | 45 | 56 630 |
| 04.10.2024 | 13.00 | 13.00 | 13.00 | 13.00 | 3 | 3 900 |
| 03.10.2024 | 13.24 | 13.26 | 13.24 | 13.26 | 10 | 13 251 |
| 01.10.2024 | 13.29 | 13.29 | 13.29 | 13.29 | 1 | 1 329 |
| 30.09.2024 | 13.18 | 13.18 | 13.18 | 13.18 | 1 | 1 318 |
| 26.09.2024 | 13.71 | 13.80 | 12.70 | 13.00 | 200 | 266 898 |
| 25.09.2024 | 14.50 | 14.50 | 14.50 | 14.50 | 2 | 2 900 |
| 24.09.2024 | 13.91 | 14.30 | 13.91 | 14.30 | 4 | 5 642 |
| 23.09.2024 | 13.75 | 13.80 | 13.72 | 13.80 | 14 | 19 230 |
| 20.09.2024 | 14.18 | 14.18 | 13.90 | 13.90 | 58 | 81 574 |
| 19.09.2024 | 14.60 | 14.60 | 14.30 | 14.40 | 14 | 20 359 |
Biznesradar bez reklam? Sprawdź BR Plus
