Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPCOM25
15.33+0.08(+0.52%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 17.10 | 17.10 | 17.05 | 17.05 | 18 | 30 711 |
| 03.03.2025 | 17.10 | 17.50 | 17.10 | 17.50 | 16 | 27 800 |
| 27.02.2025 | 17.54 | 17.54 | 17.30 | 17.30 | 22 | 38 101 |
| 26.02.2025 | 17.47 | 17.58 | 17.40 | 17.58 | 43 | 75 139 |
| 24.02.2025 | 17.17 | 17.17 | 16.85 | 16.85 | 14 | 23 820 |
| 17.02.2025 | 18.02 | 18.02 | 18.02 | 18.02 | 4 | 7 209 |
| 06.02.2025 | 17.89 | 17.89 | 17.89 | 17.89 | 1 | 1 789 |
| 04.02.2025 | 17.40 | 17.59 | 17.40 | 17.59 | 2 | 3 499 |
| 03.02.2025 | 17.30 | 17.30 | 17.30 | 17.30 | 5 | 8 650 |
| 31.01.2025 | 17.50 | 17.50 | 17.50 | 17.50 | 2 | 3 500 |
| 30.01.2025 | 17.39 | 17.50 | 17.39 | 17.50 | 3 | 5 238 |
| 29.01.2025 | 16.99 | 16.99 | 16.89 | 16.89 | 3 | 5 077 |
| 28.01.2025 | 16.45 | 16.45 | 16.45 | 16.45 | 1 | 1 645 |
| 21.01.2025 | 15.78 | 15.78 | 15.78 | 15.78 | 1 | 1 578 |
| 17.01.2025 | 15.45 | 15.55 | 15.00 | 15.01 | 61 | 92 975 |
| 16.01.2025 | 16.00 | 16.00 | 15.50 | 15.50 | 4 | 6 312 |
| 13.01.2025 | 16.52 | 16.52 | 16.50 | 16.50 | 3 | 4 954 |
| 08.01.2025 | 16.88 | 16.88 | 16.78 | 16.78 | 2 | 3 366 |
| 07.01.2025 | 17.32 | 17.32 | 17.32 | 17.32 | 1 | 1 732 |
| 23.12.2024 | 16.45 | 16.45 | 16.42 | 16.42 | 5 | 8 220 |
| 19.12.2024 | 16.50 | 16.60 | 16.50 | 16.60 | 2 | 3 310 |
| 17.12.2024 | 16.87 | 16.87 | 16.87 | 16.87 | 1 | 1 687 |
| 16.12.2024 | 17.80 | 17.80 | 17.80 | 17.80 | 5 | 8 900 |
| 12.12.2024 | 17.06 | 17.06 | 17.06 | 17.06 | 1 | 1 706 |
| 09.12.2024 | 16.59 | 16.59 | 16.59 | 16.59 | 3 | 4 977 |
| 03.12.2024 | 17.02 | 17.02 | 17.02 | 17.02 | 1 | 1 702 |
| 18.11.2024 | 15.70 | 15.70 | 15.70 | 15.70 | 1 | 1 570 |
| 14.11.2024 | 16.46 | 16.97 | 16.00 | 16.00 | 10 | 16 336 |
| 13.11.2024 | 18.05 | 18.05 | 17.00 | 17.00 | 2 | 3 505 |
Biznesradar bez reklam? Sprawdź BR Plus
