Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FCPSH25
15.54+0.14(+0.88%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.01.2025 | 15.50 | 15.54 | 15.30 | 15.54 | 364 | 561 653 |
| 30.01.2025 | 15.05 | 15.49 | 15.05 | 15.40 | 399 | 609 926 |
| 29.01.2025 | 14.92 | 15.04 | 14.81 | 15.04 | 75 | 112 069 |
| 28.01.2025 | 14.87 | 14.96 | 14.70 | 14.92 | 219 | 324 520 |
| 27.01.2025 | 14.68 | 14.72 | 14.50 | 14.72 | 73 | 106 649 |
| 24.01.2025 | 14.85 | 15.00 | 14.84 | 14.95 | 37 | 55 262 |
| 23.01.2025 | 14.95 | 14.96 | 14.70 | 14.93 | 134 | 197 973 |
| 22.01.2025 | 15.33 | 15.33 | 14.85 | 15.00 | 272 | 409 145 |
| 21.01.2025 | 14.66 | 14.87 | 14.60 | 14.87 | 101 | 148 524 |
| 20.01.2025 | 14.80 | 14.93 | 14.62 | 14.85 | 109 | 161 478 |
| 17.01.2025 | 14.34 | 14.82 | 14.34 | 14.76 | 215 | 314 595 |
| 16.01.2025 | 14.34 | 14.35 | 13.96 | 14.34 | 170 | 240 475 |
| 15.01.2025 | 14.00 | 14.29 | 14.00 | 14.28 | 97 | 137 565 |
| 14.01.2025 | 14.05 | 14.14 | 13.86 | 13.99 | 84 | 117 988 |
| 13.01.2025 | 14.13 | 14.13 | 13.78 | 13.95 | 176 | 244 459 |
| 10.01.2025 | 14.30 | 14.39 | 14.06 | 14.36 | 150 | 213 305 |
| 09.01.2025 | 14.21 | 14.27 | 14.05 | 14.27 | 52 | 73 673 |
| 08.01.2025 | 14.40 | 14.40 | 14.02 | 14.21 | 125 | 176 976 |
| 07.01.2025 | 14.48 | 14.56 | 14.30 | 14.36 | 126 | 182 216 |
| 03.01.2025 | 14.53 | 14.57 | 14.37 | 14.45 | 211 | 305 379 |
| 02.01.2025 | 14.39 | 14.60 | 14.35 | 14.45 | 59 | 85 327 |
| 30.12.2024 | 14.19 | 14.44 | 14.19 | 14.26 | 77 | 109 863 |
| 27.12.2024 | 14.76 | 14.76 | 14.24 | 14.30 | 102 | 147 141 |
| 23.12.2024 | 14.85 | 14.99 | 14.53 | 14.70 | 647 | 959 418 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
