Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FCPSH25
14.65+0.08(+0.51%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.03.2025 | 14.40 | 14.84 | 14.30 | 14.65 | 70 | 102 308 |
| 10.03.2025 | 14.55 | 14.57 | 14.10 | 14.57 | 139 | 198 732 |
| 07.03.2025 | 14.49 | 14.62 | 14.25 | 14.55 | 165 | 238 263 |
| 06.03.2025 | 14.33 | 14.55 | 14.17 | 14.55 | 259 | 371 340 |
| 05.03.2025 | 13.75 | 14.20 | 13.55 | 14.14 | 193 | 271 832 |
| 04.03.2025 | 14.05 | 14.15 | 13.90 | 13.95 | 256 | 358 163 |
| 03.03.2025 | 14.00 | 14.25 | 13.91 | 14.25 | 148 | 208 361 |
| 28.02.2025 | 14.04 | 14.16 | 13.89 | 14.13 | 172 | 240 974 |
| 27.02.2025 | 14.22 | 14.30 | 14.04 | 14.27 | 179 | 253 522 |
| 26.02.2025 | 13.88 | 14.28 | 13.88 | 14.28 | 280 | 394 178 |
| 25.02.2025 | 13.96 | 14.03 | 13.66 | 13.87 | 551 | 763 845 |
| 24.02.2025 | 14.24 | 14.26 | 13.95 | 14.07 | 144 | 203 398 |
| 21.02.2025 | 14.14 | 14.37 | 14.04 | 14.30 | 265 | 376 862 |
| 20.02.2025 | 14.50 | 14.50 | 14.00 | 14.03 | 494 | 700 052 |
| 19.02.2025 | 15.08 | 15.10 | 14.51 | 14.67 | 281 | 412 769 |
| 18.02.2025 | 15.00 | 15.11 | 14.81 | 15.10 | 328 | 490 276 |
| 17.02.2025 | 15.06 | 15.25 | 14.98 | 15.07 | 248 | 374 563 |
| 14.02.2025 | 15.29 | 15.29 | 15.00 | 15.12 | 311 | 470 318 |
| 13.02.2025 | 15.29 | 15.50 | 15.20 | 15.42 | 252 | 385 864 |
| 12.02.2025 | 15.50 | 15.60 | 15.25 | 15.38 | 188 | 290 772 |
| 11.02.2025 | 15.13 | 15.50 | 15.12 | 15.50 | 177 | 271 234 |
| 10.02.2025 | 15.09 | 15.48 | 14.94 | 15.27 | 428 | 649 796 |
| 07.02.2025 | 15.00 | 15.12 | 14.78 | 15.07 | 54 | 80 902 |
| 06.02.2025 | 14.77 | 15.10 | 14.77 | 15.10 | 361 | 538 316 |
| 05.02.2025 | 15.40 | 15.43 | 14.72 | 14.90 | 401 | 601 497 |
| 04.02.2025 | 15.40 | 15.65 | 15.29 | 15.50 | 86 | 133 050 |
| 03.02.2025 | 15.00 | 15.40 | 14.95 | 15.40 | 178 | 270 308 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
