Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPKNH25
53.70+0.10(+0.19%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
