Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPCOZ24
16.29+0.36(+2.29%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.11.2024 | 16.02 | 16.39 | 15.63 | 16.29 | 848 | 1 373 103 |
| 20.11.2024 | 16.14 | 16.29 | 15.75 | 15.93 | 592 | 947 550 |
| 19.11.2024 | 15.52 | 15.96 | 14.87 | 15.70 | 552 | 846 927 |
| 18.11.2024 | 15.88 | 15.95 | 15.35 | 15.56 | 613 | 953 912 |
| 15.11.2024 | 16.87 | 16.90 | 15.70 | 15.70 | 454 | 738 108 |
| 14.11.2024 | 16.40 | 16.92 | 15.29 | 16.92 | 1 417 | 2 281 418 |
| 13.11.2024 | 17.16 | 17.38 | 16.29 | 16.52 | 790 | 1 317 136 |
| 12.11.2024 | 17.60 | 17.60 | 17.15 | 17.16 | 314 | 541 949 |
| 08.11.2024 | 17.92 | 18.00 | 17.60 | 17.88 | 111 | 197 185 |
| 07.11.2024 | 17.74 | 17.90 | 17.50 | 17.90 | 147 | 260 568 |
| 06.11.2024 | 17.20 | 17.94 | 17.20 | 17.47 | 177 | 312 015 |
| 05.11.2024 | 17.38 | 17.38 | 17.00 | 17.20 | 117 | 200 872 |
| 04.11.2024 | 17.21 | 17.58 | 17.21 | 17.50 | 138 | 241 172 |
| 31.10.2024 | 17.60 | 17.70 | 17.11 | 17.28 | 227 | 392 705 |
| 30.10.2024 | 17.92 | 18.21 | 17.65 | 17.75 | 178 | 318 268 |
| 29.10.2024 | 17.79 | 17.95 | 17.56 | 17.95 | 88 | 155 670 |
| 28.10.2024 | 17.70 | 17.90 | 17.53 | 17.76 | 90 | 160 079 |
| 25.10.2024 | 17.60 | 17.74 | 17.33 | 17.72 | 196 | 343 321 |
| 24.10.2024 | 18.00 | 18.00 | 17.56 | 17.60 | 163 | 289 243 |
| 23.10.2024 | 18.25 | 18.30 | 17.64 | 17.89 | 136 | 243 291 |
| 22.10.2024 | 18.00 | 18.36 | 17.70 | 18.29 | 179 | 323 909 |
| 21.10.2024 | 18.55 | 18.89 | 18.16 | 18.27 | 168 | 309 017 |
| 18.10.2024 | 18.98 | 19.10 | 18.77 | 18.80 | 99 | 187 210 |
| 17.10.2024 | 19.47 | 19.48 | 18.75 | 18.80 | 101 | 192 110 |
| 16.10.2024 | 19.61 | 19.77 | 18.79 | 19.30 | 364 | 697 885 |
| 15.10.2024 | 20.05 | 20.21 | 19.62 | 19.81 | 173 | 343 220 |
| 14.10.2024 | 20.30 | 20.38 | 20.05 | 20.05 | 51 | 102 980 |
| 11.10.2024 | 20.15 | 20.47 | 20.05 | 20.05 | 116 | 235 539 |
| 10.10.2024 | 20.77 | 20.77 | 19.88 | 20.15 | 263 | 533 416 |
| 09.10.2024 | 20.27 | 20.60 | 20.22 | 20.31 | 52 | 106 184 |
| 08.10.2024 | 20.06 | 20.37 | 19.12 | 20.27 | 82 | 163 412 |
| 07.10.2024 | 20.58 | 20.79 | 20.00 | 20.30 | 97 | 197 622 |
| 04.10.2024 | 19.91 | 20.41 | 19.91 | 20.39 | 85 | 172 439 |
| 03.10.2024 | 19.99 | 20.30 | 19.23 | 19.89 | 467 | 916 889 |
| 02.10.2024 | 19.80 | 20.24 | 19.70 | 19.90 | 446 | 886 275 |
| 01.10.2024 | 20.96 | 20.96 | 20.22 | 20.22 | 169 | 347 812 |
| 30.09.2024 | 20.99 | 21.10 | 20.40 | 21.00 | 286 | 593 416 |
| 27.09.2024 | 20.11 | 21.06 | 19.78 | 20.90 | 385 | 794 075 |
| 26.09.2024 | 19.88 | 20.80 | 19.60 | 20.01 | 759 | 1 546 061 |
| 25.09.2024 | 18.60 | 19.60 | 18.55 | 19.60 | 1 075 | 2 054 244 |
| 24.09.2024 | 18.10 | 18.50 | 18.00 | 18.50 | 461 | 845 727 |
| 23.09.2024 | 18.20 | 18.20 | 17.43 | 18.00 | 940 | 1 672 252 |
| 20.09.2024 | 18.50 | 18.60 | 17.87 | 18.13 | 1 022 | 1 849 236 |
| 19.09.2024 | 18.11 | 18.65 | 18.11 | 18.51 | 466 | 860 653 |
| 18.09.2024 | 18.40 | 18.45 | 17.92 | 17.98 | 435 | 788 184 |
| 17.09.2024 | 17.71 | 18.25 | 17.71 | 18.25 | 490 | 884 941 |
| 16.09.2024 | 17.66 | 17.76 | 17.50 | 17.76 | 96 | 169 012 |
| 13.09.2024 | 17.80 | 17.80 | 17.55 | 17.70 | 11 | 19 435 |
| 12.09.2024 | 17.53 | 17.88 | 17.53 | 17.82 | 19 | 33 599 |
| 11.09.2024 | 17.28 | 17.42 | 17.10 | 17.10 | 42 | 72 568 |
Biznesradar bez reklam? Sprawdź BR Plus
