Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPCOM25
18.38-0.02(-0.13%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.05.2025 | 18.70 | 18.77 | 18.25 | 18.40 | 161 | 298 199 |
| 15.05.2025 | 18.58 | 18.60 | 18.25 | 18.57 | 160 | 294 943 |
| 14.05.2025 | 18.90 | 18.90 | 18.49 | 18.63 | 141 | 262 861 |
| 13.05.2025 | 18.46 | 19.00 | 18.40 | 18.90 | 633 | 1 187 146 |
| 12.05.2025 | 18.89 | 19.32 | 18.54 | 18.75 | 510 | 964 608 |
| 09.05.2025 | 18.70 | 18.75 | 18.57 | 18.69 | 377 | 703 057 |
| 08.05.2025 | 18.45 | 18.68 | 18.27 | 18.58 | 189 | 349 265 |
| 07.05.2025 | 18.40 | 18.60 | 18.23 | 18.43 | 120 | 221 144 |
| 06.05.2025 | 18.51 | 18.51 | 17.89 | 18.41 | 296 | 539 099 |
| 05.05.2025 | 18.39 | 18.79 | 18.20 | 18.65 | 305 | 564 389 |
| 02.05.2025 | 18.12 | 18.39 | 17.97 | 18.20 | 178 | 322 741 |
| 30.04.2025 | 18.30 | 18.38 | 17.60 | 17.99 | 395 | 707 481 |
| 29.04.2025 | 18.08 | 18.28 | 17.92 | 18.28 | 253 | 458 957 |
| 28.04.2025 | 17.65 | 18.29 | 17.65 | 17.95 | 592 | 1 071 686 |
| 25.04.2025 | 17.70 | 17.90 | 17.40 | 17.73 | 185 | 325 461 |
| 24.04.2025 | 17.60 | 17.69 | 16.84 | 17.69 | 347 | 601 709 |
| 23.04.2025 | 17.30 | 17.62 | 17.20 | 17.59 | 525 | 914 457 |
| 22.04.2025 | 16.69 | 17.14 | 16.20 | 17.14 | 1 086 | 1 829 247 |
| 17.04.2025 | 15.02 | 16.59 | 15.01 | 16.50 | 1 212 | 1 913 828 |
| 16.04.2025 | 14.89 | 15.13 | 14.77 | 15.04 | 154 | 229 830 |
| 15.04.2025 | 15.00 | 15.30 | 14.76 | 15.08 | 519 | 784 124 |
| 14.04.2025 | 14.85 | 14.96 | 14.74 | 14.86 | 129 | 191 776 |
| 11.04.2025 | 14.73 | 14.95 | 14.53 | 14.57 | 327 | 483 926 |
| 10.04.2025 | 15.20 | 15.20 | 14.39 | 14.64 | 266 | 390 584 |
| 09.04.2025 | 14.20 | 14.48 | 14.09 | 14.40 | 237 | 338 187 |
| 08.04.2025 | 14.65 | 14.82 | 14.20 | 14.70 | 481 | 693 257 |
| 07.04.2025 | 13.85 | 14.60 | 12.51 | 14.49 | 962 | 1 300 389 |
| 04.04.2025 | 15.01 | 15.10 | 14.04 | 14.04 | 617 | 895 023 |
| 03.04.2025 | 15.30 | 15.58 | 14.90 | 15.00 | 272 | 413 219 |
| 02.04.2025 | 15.35 | 15.50 | 15.10 | 15.33 | 241 | 367 466 |
| 01.04.2025 | 15.11 | 15.41 | 14.80 | 15.25 | 667 | 1 013 591 |
| 31.03.2025 | 15.68 | 15.68 | 14.99 | 14.99 | 421 | 645 343 |
| 28.03.2025 | 15.36 | 15.98 | 15.36 | 15.72 | 488 | 770 992 |
| 27.03.2025 | 15.61 | 15.75 | 15.39 | 15.56 | 568 | 886 233 |
| 26.03.2025 | 16.15 | 16.15 | 15.61 | 15.81 | 424 | 669 089 |
| 25.03.2025 | 16.40 | 16.45 | 15.95 | 16.13 | 719 | 1 159 246 |
| 24.03.2025 | 16.80 | 16.86 | 16.27 | 16.54 | 1 482 | 2 457 010 |
| 21.03.2025 | 16.80 | 16.80 | 16.40 | 16.40 | 1 070 | 1 775 461 |
| 20.03.2025 | 17.12 | 17.18 | 16.74 | 16.84 | 355 | 602 267 |
| 19.03.2025 | 17.23 | 17.23 | 17.05 | 17.18 | 103 | 176 513 |
| 18.03.2025 | 17.30 | 17.40 | 17.30 | 17.30 | 54 | 93 646 |
| 17.03.2025 | 17.32 | 17.64 | 17.15 | 17.35 | 64 | 111 389 |
| 14.03.2025 | 17.16 | 17.48 | 17.15 | 17.48 | 47 | 80 980 |
| 13.03.2025 | 17.27 | 17.30 | 17.15 | 17.18 | 93 | 159 837 |
| 12.03.2025 | 17.59 | 17.59 | 17.15 | 17.16 | 50 | 86 772 |
| 11.03.2025 | 17.46 | 17.46 | 17.05 | 17.05 | 8 | 13 792 |
| 10.03.2025 | 17.15 | 17.22 | 17.00 | 17.22 | 39 | 66 605 |
| 07.03.2025 | 17.10 | 17.48 | 16.80 | 17.00 | 47 | 80 637 |
| 06.03.2025 | 18.58 | 18.59 | 18.05 | 18.05 | 22 | 40 141 |
| 05.03.2025 | 17.53 | 17.77 | 17.30 | 17.60 | 79 | 139 130 |
Biznesradar bez reklam? Sprawdź BR Plus
