Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPKNH25
48.00+0.20(+0.42%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 47.80 | 48.12 | 47.45 | 48.00 | 1 225 | 5 860 053 |
| 19.12.2024 | 47.10 | 48.23 | 46.40 | 47.80 | 919 | 4 375 497 |
| 18.12.2024 | 47.48 | 47.79 | 47.11 | 47.50 | 659 | 3 132 403 |
| 17.12.2024 | 49.30 | 49.50 | 47.04 | 47.42 | 725 | 3 481 409 |
| 16.12.2024 | 50.25 | 50.37 | 49.21 | 49.58 | 283 | 1 405 028 |
| 13.12.2024 | 50.34 | 50.60 | 50.14 | 50.14 | 154 | 774 843 |
| 12.12.2024 | 51.58 | 52.00 | 49.03 | 50.16 | 499 | 2 502 959 |
| 11.12.2024 | 55.56 | 55.56 | 51.18 | 51.58 | 603 | 3 172 016 |
| 10.12.2024 | 54.30 | 54.75 | 54.04 | 54.65 | 65 | 353 126 |
| 09.12.2024 | 53.43 | 54.20 | 53.30 | 54.20 | 63 | 338 045 |
| 06.12.2024 | 53.80 | 54.20 | 53.18 | 53.20 | 48 | 257 986 |
| 05.12.2024 | 52.83 | 54.24 | 52.83 | 54.24 | 38 | 201 448 |
| 04.12.2024 | 52.52 | 52.52 | 52.50 | 52.50 | 12 | 63 003 |
| 03.12.2024 | 52.73 | 52.73 | 52.38 | 52.49 | 34 | 178 665 |
| 02.12.2024 | 52.66 | 53.29 | 52.65 | 52.65 | 11 | 58 152 |
| 29.11.2024 | 52.59 | 52.59 | 52.59 | 52.59 | 1 | 5 259 |
| 28.11.2024 | 52.50 | 52.59 | 52.40 | 52.50 | 29 | 152 148 |
| 27.11.2024 | 53.15 | 53.18 | 52.65 | 53.18 | 14 | 74 082 |
| 26.11.2024 | 53.65 | 53.65 | 53.01 | 53.30 | 13 | 69 277 |
| 25.11.2024 | 53.65 | 53.65 | 53.65 | 53.65 | 1 | 5 365 |
| 22.11.2024 | 53.43 | 53.43 | 52.79 | 53.28 | 3 | 15 950 |
| 21.11.2024 | 52.36 | 53.43 | 52.36 | 53.43 | 11 | 57 921 |
| 20.11.2024 | 53.06 | 53.06 | 52.60 | 52.85 | 14 | 73 935 |
| 19.11.2024 | 54.00 | 54.00 | 52.00 | 53.06 | 15 | 79 020 |
| 18.11.2024 | 54.60 | 54.60 | 54.45 | 54.45 | 2 | 10 905 |
| 15.11.2024 | 54.20 | 54.30 | 53.53 | 54.19 | 10 | 53 964 |
| 14.11.2024 | 52.99 | 54.30 | 52.90 | 54.30 | 25 | 134 387 |
| 13.11.2024 | 51.83 | 52.92 | 51.63 | 52.79 | 21 | 110 290 |
| 12.11.2024 | 53.18 | 53.18 | 52.01 | 52.31 | 40 | 209 852 |
| 08.11.2024 | 54.10 | 54.10 | 53.81 | 53.81 | 2 | 10 791 |
| 07.11.2024 | 54.34 | 55.38 | 53.40 | 55.34 | 19 | 102 794 |
| 06.11.2024 | 54.14 | 54.14 | 53.60 | 53.80 | 15 | 80 624 |
| 05.11.2024 | 54.23 | 54.23 | 54.22 | 54.22 | 6 | 32 534 |
| 04.11.2024 | 54.34 | 54.34 | 53.12 | 54.22 | 7 | 37 632 |
| 31.10.2024 | 53.72 | 53.84 | 53.27 | 53.84 | 9 | 48 157 |
| 30.10.2024 | 54.55 | 54.55 | 54.55 | 54.55 | 3 | 16 365 |
| 29.10.2024 | 54.60 | 54.60 | 54.55 | 54.55 | 3 | 16 372 |
| 28.10.2024 | 55.00 | 55.48 | 55.00 | 55.48 | 2 | 11 048 |
| 25.10.2024 | 54.85 | 55.55 | 54.85 | 55.55 | 5 | 27 604 |
| 24.10.2024 | 54.90 | 55.20 | 54.85 | 54.85 | 7 | 38 520 |
| 23.10.2024 | 54.40 | 54.89 | 54.01 | 54.89 | 29 | 157 156 |
| 22.10.2024 | 55.30 | 55.30 | 54.31 | 54.94 | 40 | 219 699 |
| 21.10.2024 | 55.20 | 55.50 | 55.20 | 55.50 | 2 | 11 070 |
| 18.10.2024 | 55.80 | 55.80 | 55.50 | 55.50 | 24 | 133 340 |
| 17.10.2024 | 56.00 | 56.00 | 55.50 | 55.60 | 43 | 239 886 |
| 16.10.2024 | 56.40 | 56.51 | 55.90 | 56.07 | 71 | 398 113 |
| 15.10.2024 | 56.80 | 56.80 | 56.04 | 56.40 | 45 | 254 580 |
| 14.10.2024 | 57.60 | 57.60 | 57.40 | 57.40 | 12 | 69 020 |
| 11.10.2024 | 57.60 | 57.60 | 57.60 | 57.60 | 5 | 28 800 |
| 10.10.2024 | 57.20 | 57.57 | 57.10 | 57.40 | 18 | 103 175 |
Biznesradar bez reklam? Sprawdź BR Plus
