Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPCOZ24
16.29+0.09(+0.55%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 16.20 | 16.44 | 16.00 | 16.29 | 951 | 1 547 521 |
| 19.12.2024 | 16.14 | 16.40 | 15.95 | 16.20 | 322 | 520 412 |
| 18.12.2024 | 16.33 | 16.80 | 16.33 | 16.60 | 150 | 248 671 |
| 17.12.2024 | 17.32 | 17.42 | 16.35 | 16.57 | 392 | 650 447 |
| 16.12.2024 | 17.21 | 17.55 | 17.16 | 17.40 | 126 | 218 849 |
| 13.12.2024 | 17.00 | 17.35 | 16.61 | 17.21 | 247 | 418 930 |
| 12.12.2024 | 17.50 | 17.50 | 16.83 | 16.96 | 327 | 555 400 |
| 11.12.2024 | 17.50 | 17.77 | 16.97 | 17.59 | 371 | 645 731 |
| 10.12.2024 | 16.61 | 18.10 | 16.36 | 17.50 | 2 051 | 3 561 511 |
| 09.12.2024 | 15.90 | 15.96 | 15.67 | 15.93 | 263 | 416 604 |
| 06.12.2024 | 16.60 | 16.71 | 15.69 | 15.80 | 619 | 984 908 |
| 05.12.2024 | 16.50 | 16.80 | 16.37 | 16.66 | 175 | 290 415 |
| 04.12.2024 | 16.20 | 16.64 | 16.16 | 16.45 | 218 | 357 146 |
| 03.12.2024 | 16.50 | 16.50 | 16.11 | 16.28 | 132 | 214 665 |
| 02.12.2024 | 16.11 | 16.39 | 16.10 | 16.33 | 118 | 191 474 |
| 29.11.2024 | 16.10 | 16.22 | 15.99 | 16.08 | 29 | 46 512 |
| 28.11.2024 | 16.40 | 16.40 | 15.90 | 16.22 | 158 | 254 122 |
| 27.11.2024 | 16.77 | 16.77 | 16.09 | 16.40 | 52 | 84 633 |
| 26.11.2024 | 16.24 | 16.63 | 16.11 | 16.35 | 205 | 336 128 |
| 25.11.2024 | 16.43 | 16.43 | 16.14 | 16.24 | 111 | 180 267 |
| 22.11.2024 | 16.52 | 16.63 | 16.00 | 16.11 | 163 | 264 839 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
