Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPKNH25
54.45+0.26(+0.48%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 09.10.2024 | 57.42 | 57.42 | 57.40 | 57.40 | 5 | 28 702 |
| 08.10.2024 | 57.52 | 57.95 | 57.02 | 57.02 | 21 | 120 994 |
| 07.10.2024 | 58.60 | 58.60 | 57.80 | 57.86 | 17 | 98 674 |
| 04.10.2024 | 60.42 | 60.42 | 59.42 | 59.42 | 2 | 11 984 |
| 03.10.2024 | 59.32 | 59.32 | 59.32 | 59.32 | 1 | 5 932 |
| 02.10.2024 | 59.90 | 60.50 | 59.90 | 60.50 | 5 | 30 178 |
| 01.10.2024 | 57.42 | 58.43 | 57.41 | 58.43 | 13 | 74 921 |
| 30.09.2024 | 58.25 | 58.25 | 57.80 | 57.80 | 3 | 17 415 |
| 27.09.2024 | 58.17 | 58.61 | 57.60 | 58.61 | 5 | 29 082 |
| 26.09.2024 | 58.59 | 58.59 | 57.55 | 57.57 | 31 | 179 398 |
| 25.09.2024 | 58.61 | 59.48 | 58.39 | 59.48 | 8 | 47 087 |
| 23.09.2024 | 58.30 | 58.58 | 57.12 | 58.34 | 50 | 291 486 |
| 20.09.2024 | 59.01 | 59.01 | 58.58 | 58.58 | 6 | 35 360 |
| 19.09.2024 | 60.30 | 60.30 | 59.71 | 59.88 | 7 | 41 949 |
| 18.09.2024 | 59.67 | 59.67 | 59.67 | 59.67 | 10 | 59 670 |
| 17.09.2024 | 58.40 | 59.60 | 58.40 | 59.60 | 7 | 41 266 |
| 16.09.2024 | 58.97 | 59.00 | 58.80 | 58.80 | 8 | 47 172 |
| 13.09.2024 | 58.40 | 58.92 | 58.22 | 58.92 | 7 | 41 052 |
| 12.09.2024 | 58.65 | 58.65 | 58.65 | 58.65 | 1 | 5 865 |
| 11.09.2024 | 59.00 | 59.00 | 58.66 | 58.66 | 5 | 29 426 |
| 10.09.2024 | 59.40 | 59.40 | 59.31 | 59.31 | 4 | 23 742 |
| 09.09.2024 | 60.32 | 60.32 | 60.32 | 60.32 | 1 | 6 032 |
| 06.09.2024 | 60.66 | 60.66 | 59.80 | 59.90 | 3 | 18 036 |
| 05.09.2024 | 61.42 | 61.42 | 60.44 | 60.44 | 4 | 24 320 |
| 02.09.2024 | 63.35 | 63.36 | 63.35 | 63.36 | 2 | 12 671 |
Biznesradar bez reklam? Sprawdź BR Plus
