Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPKNH25
60.90+0.55(+0.91%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 60.30 | 60.90 | 60.17 | 60.90 | 312 | 1 889 785 |
| 20.02.2025 | 61.16 | 61.30 | 60.35 | 60.35 | 703 | 4 265 921 |
| 19.02.2025 | 61.30 | 62.36 | 60.23 | 61.21 | 1 739 | 10 656 558 |
| 18.02.2025 | 58.90 | 61.27 | 58.75 | 61.14 | 1 446 | 8 732 445 |
| 17.02.2025 | 57.65 | 58.87 | 57.54 | 58.76 | 484 | 2 827 925 |
| 14.02.2025 | 57.90 | 58.20 | 57.44 | 57.65 | 555 | 3 209 094 |
| 13.02.2025 | 57.42 | 57.76 | 56.70 | 57.59 | 594 | 3 406 352 |
| 12.02.2025 | 57.95 | 58.28 | 56.35 | 57.33 | 1 584 | 9 075 147 |
| 11.02.2025 | 57.33 | 58.00 | 57.05 | 57.99 | 569 | 3 278 798 |
| 10.02.2025 | 56.40 | 57.63 | 56.36 | 57.04 | 747 | 4 273 495 |
| 07.02.2025 | 56.25 | 57.00 | 55.90 | 56.57 | 677 | 3 827 611 |
| 06.02.2025 | 55.50 | 56.25 | 55.30 | 56.08 | 679 | 3 792 643 |
| 05.02.2025 | 54.53 | 55.62 | 54.39 | 55.15 | 798 | 4 402 345 |
| 04.02.2025 | 53.30 | 54.70 | 53.28 | 54.53 | 613 | 3 310 716 |
| 03.02.2025 | 53.30 | 53.66 | 52.80 | 53.45 | 842 | 4 483 326 |
| 31.01.2025 | 53.94 | 54.41 | 53.63 | 54.28 | 668 | 3 613 856 |
| 30.01.2025 | 52.70 | 53.87 | 52.70 | 53.87 | 665 | 3 549 649 |
| 29.01.2025 | 52.90 | 53.38 | 52.64 | 52.72 | 495 | 2 618 055 |
| 28.01.2025 | 52.86 | 53.30 | 52.71 | 53.09 | 533 | 2 826 700 |
| 27.01.2025 | 52.68 | 52.90 | 51.64 | 52.62 | 694 | 3 631 811 |
| 24.01.2025 | 53.40 | 53.69 | 53.04 | 53.19 | 327 | 1 744 413 |
| 23.01.2025 | 53.40 | 53.50 | 52.61 | 53.30 | 452 | 2 398 210 |
| 22.01.2025 | 53.76 | 54.08 | 53.35 | 53.50 | 537 | 2 883 247 |
| 21.01.2025 | 53.56 | 53.78 | 53.10 | 53.60 | 385 | 2 060 454 |
| 20.01.2025 | 53.35 | 53.86 | 53.34 | 53.56 | 490 | 2 627 912 |
| 17.01.2025 | 52.20 | 53.24 | 52.10 | 53.19 | 635 | 3 354 447 |
| 16.01.2025 | 52.48 | 52.70 | 51.89 | 52.20 | 377 | 1 967 725 |
| 15.01.2025 | 51.20 | 52.30 | 51.20 | 52.13 | 549 | 2 845 292 |
| 14.01.2025 | 51.05 | 51.70 | 50.90 | 51.19 | 483 | 2 481 127 |
| 13.01.2025 | 51.09 | 51.42 | 50.40 | 50.80 | 920 | 4 671 275 |
| 10.01.2025 | 50.44 | 51.71 | 50.43 | 51.00 | 1 006 | 5 145 059 |
| 09.01.2025 | 50.66 | 51.65 | 48.87 | 50.41 | 2 568 | 12 948 776 |
| 08.01.2025 | 50.80 | 50.92 | 50.30 | 50.66 | 579 | 2 929 106 |
| 07.01.2025 | 50.58 | 51.00 | 50.38 | 50.72 | 644 | 3 265 142 |
| 03.01.2025 | 50.53 | 50.70 | 50.02 | 50.10 | 510 | 2 569 101 |
| 02.01.2025 | 48.40 | 50.45 | 48.40 | 50.26 | 984 | 4 895 136 |
| 30.12.2024 | 48.08 | 48.21 | 47.60 | 48.21 | 412 | 1 976 064 |
| 27.12.2024 | 47.75 | 47.98 | 47.32 | 47.80 | 349 | 1 663 961 |
| 23.12.2024 | 48.32 | 49.20 | 47.48 | 47.50 | 1 699 | 8 208 987 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
