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 FCPSM25
16.63+0.08(+0.47%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.06.2025 | 16.34 | 16.63 | 16.26 | 16.63 | 131 | 215 100 |
| 05.06.2025 | 16.77 | 16.79 | 16.40 | 16.55 | 87 | 144 131 |
| 04.06.2025 | 16.79 | 16.95 | 16.60 | 16.78 | 151 | 253 664 |
| 03.06.2025 | 16.75 | 16.75 | 16.57 | 16.63 | 15 | 24 931 |
| 02.06.2025 | 17.01 | 17.40 | 16.49 | 16.72 | 79 | 133 004 |
| 30.05.2025 | 16.02 | 16.75 | 15.85 | 16.70 | 217 | 351 553 |
| 29.05.2025 | 16.62 | 16.68 | 16.14 | 16.29 | 127 | 207 749 |
| 28.05.2025 | 16.83 | 16.88 | 16.65 | 16.75 | 131 | 219 418 |
| 27.05.2025 | 16.93 | 16.93 | 16.70 | 16.80 | 58 | 97 591 |
| 26.05.2025 | 16.88 | 16.88 | 16.71 | 16.86 | 129 | 216 608 |
| 23.05.2025 | 16.55 | 17.09 | 16.55 | 16.75 | 173 | 291 043 |
| 22.05.2025 | 16.80 | 17.20 | 16.40 | 16.79 | 294 | 494 240 |
| 21.05.2025 | 17.04 | 17.18 | 16.99 | 17.18 | 25 | 42 676 |
| 20.05.2025 | 17.37 | 17.39 | 17.10 | 17.20 | 43 | 74 172 |
| 19.05.2025 | 17.80 | 17.80 | 16.96 | 17.28 | 218 | 375 432 |
| 16.05.2025 | 17.99 | 18.02 | 17.73 | 17.83 | 105 | 187 516 |
| 15.05.2025 | 17.80 | 18.32 | 17.77 | 18.13 | 130 | 234 889 |
| 14.05.2025 | 18.39 | 18.39 | 17.96 | 18.02 | 215 | 389 754 |
| 13.05.2025 | 18.45 | 18.74 | 18.28 | 18.44 | 56 | 103 453 |
| 12.05.2025 | 18.50 | 18.83 | 18.50 | 18.62 | 55 | 102 824 |
| 09.05.2025 | 18.85 | 18.94 | 18.48 | 18.68 | 85 | 158 348 |
| 08.05.2025 | 19.74 | 19.74 | 18.70 | 18.91 | 81 | 152 720 |
| 07.05.2025 | 18.88 | 19.22 | 18.88 | 19.22 | 87 | 165 422 |
| 06.05.2025 | 18.60 | 18.83 | 18.45 | 18.80 | 97 | 180 821 |
| 05.05.2025 | 18.46 | 18.88 | 18.46 | 18.88 | 170 | 316 977 |
| 02.05.2025 | 18.85 | 18.85 | 18.64 | 18.80 | 20 | 37 496 |
| 30.04.2025 | 18.55 | 18.60 | 18.28 | 18.53 | 183 | 337 435 |
| 29.04.2025 | 18.36 | 18.66 | 18.35 | 18.50 | 124 | 228 870 |
| 28.04.2025 | 18.08 | 18.37 | 18.08 | 18.37 | 64 | 117 188 |
| 25.04.2025 | 18.25 | 18.37 | 18.12 | 18.29 | 53 | 96 603 |
| 24.04.2025 | 17.92 | 18.37 | 17.73 | 18.37 | 116 | 208 746 |
| 23.04.2025 | 18.79 | 18.80 | 17.88 | 18.11 | 184 | 332 538 |
| 22.04.2025 | 17.70 | 18.20 | 17.59 | 18.20 | 127 | 227 852 |
| 17.04.2025 | 17.52 | 17.72 | 17.52 | 17.70 | 33 | 58 092 |
| 16.04.2025 | 16.76 | 17.60 | 16.63 | 17.59 | 191 | 332 236 |
| 15.04.2025 | 16.77 | 16.95 | 16.42 | 16.95 | 126 | 209 499 |
| 14.04.2025 | 16.37 | 16.67 | 16.37 | 16.67 | 109 | 179 891 |
| 11.04.2025 | 16.20 | 16.46 | 15.77 | 16.37 | 221 | 355 856 |
| 10.04.2025 | 16.41 | 17.00 | 15.26 | 16.01 | 793 | 1 268 862 |
| 09.04.2025 | 16.35 | 16.42 | 15.61 | 16.03 | 386 | 617 775 |
| 08.04.2025 | 16.30 | 16.68 | 15.97 | 16.68 | 162 | 264 193 |
| 07.04.2025 | 16.30 | 16.34 | 15.41 | 16.01 | 283 | 450 721 |
| 04.04.2025 | 16.25 | 16.98 | 16.25 | 16.60 | 589 | 980 406 |
| 03.04.2025 | 15.43 | 16.07 | 15.40 | 16.05 | 101 | 159 085 |
| 02.04.2025 | 15.75 | 15.80 | 15.56 | 15.70 | 67 | 105 014 |
| 01.04.2025 | 15.16 | 15.75 | 15.16 | 15.70 | 155 | 241 895 |
| 31.03.2025 | 15.61 | 15.75 | 15.24 | 15.30 | 185 | 285 566 |
| 28.03.2025 | 16.17 | 16.17 | 15.90 | 15.93 | 303 | 485 743 |
| 27.03.2025 | 16.10 | 16.20 | 16.02 | 16.10 | 29 | 46 706 |
| 26.03.2025 | 16.03 | 16.20 | 15.80 | 16.16 | 128 | 204 689 |
Biznesradar bez reklam? Sprawdź BR Plus
