Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPKNU24
57.00-0.50(-0.87%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.09.2024 | 57.29 | 57.80 | 57.00 | 57.50 | 449 | 2 576 193 |
16.09.2024 | 57.00 | 57.30 | 56.58 | 57.00 | 152 | 865 655 |
13.09.2024 | 56.76 | 57.00 | 56.19 | 57.00 | 224 | 1 270 031 |
12.09.2024 | 57.19 | 57.25 | 56.00 | 56.34 | 580 | 3 278 327 |
11.09.2024 | 57.02 | 57.45 | 56.44 | 56.44 | 435 | 2 475 732 |
10.09.2024 | 57.61 | 58.04 | 57.00 | 57.00 | 221 | 1 267 199 |
09.09.2024 | 57.51 | 58.20 | 57.51 | 57.62 | 157 | 909 025 |
06.09.2024 | 58.35 | 58.71 | 57.50 | 57.51 | 349 | 2 030 384 |
05.09.2024 | 60.40 | 60.40 | 58.40 | 58.40 | 256 | 1 512 046 |
04.09.2024 | 60.12 | 60.42 | 59.64 | 60.30 | 170 | 1 020 807 |
03.09.2024 | 62.20 | 62.20 | 60.50 | 60.60 | 239 | 1 465 104 |
02.09.2024 | 60.19 | 62.35 | 60.19 | 62.01 | 408 | 2 517 194 |
30.08.2024 | 60.33 | 61.03 | 60.02 | 60.02 | 201 | 1 219 023 |
29.08.2024 | 59.49 | 60.37 | 59.49 | 60.14 | 207 | 1 242 810 |
28.08.2024 | 59.55 | 59.80 | 59.18 | 59.31 | 85 | 505 392 |
27.08.2024 | 59.79 | 59.94 | 59.23 | 59.88 | 180 | 1 071 437 |
26.08.2024 | 59.46 | 60.19 | 59.02 | 59.55 | 209 | 1 242 942 |
23.08.2024 | 58.79 | 59.76 | 58.77 | 59.46 | 336 | 1 992 520 |
22.08.2024 | 59.00 | 59.78 | 58.35 | 58.58 | 982 | 5 792 350 |
21.08.2024 | 60.00 | 60.36 | 59.63 | 60.28 | 123 | 739 252 |
20.08.2024 | 61.66 | 61.66 | 59.79 | 59.79 | 374 | 2 257 565 |
19.08.2024 | 60.70 | 61.75 | 60.40 | 61.19 | 343 | 2 099 690 |
16.08.2024 | 60.50 | 60.86 | 60.31 | 60.50 | 182 | 1 101 967 |
14.08.2024 | 60.90 | 60.90 | 59.59 | 59.75 | 341 | 2 049 556 |
13.08.2024 | 61.24 | 61.61 | 60.14 | 60.50 | 405 | 2 456 587 |
12.08.2024 | 59.05 | 61.18 | 59.01 | 61.18 | 859 | 5 171 978 |
09.08.2024 | 59.00 | 59.70 | 58.00 | 58.20 | 489 | 2 878 066 |
08.08.2024 | 57.95 | 59.00 | 57.35 | 58.80 | 440 | 2 561 209 |
07.08.2024 | 58.60 | 58.88 | 57.75 | 57.95 | 453 | 2 639 057 |
06.08.2024 | 58.60 | 59.24 | 57.95 | 58.18 | 609 | 3 562 243 |
05.08.2024 | 59.10 | 59.10 | 56.79 | 58.37 | 878 | 5 090 057 |
02.08.2024 | 60.15 | 60.64 | 60.05 | 60.35 | 281 | 1 695 678 |
01.08.2024 | 61.35 | 61.69 | 60.60 | 60.60 | 191 | 1 168 385 |
31.07.2024 | 60.73 | 61.69 | 60.70 | 61.33 | 299 | 1 834 319 |
30.07.2024 | 61.34 | 61.68 | 60.43 | 60.43 | 216 | 1 318 121 |
29.07.2024 | 61.27 | 61.77 | 61.09 | 61.16 | 293 | 1 799 258 |
26.07.2024 | 60.90 | 61.40 | 60.71 | 60.77 | 198 | 1 208 218 |
25.07.2024 | 60.00 | 60.95 | 59.72 | 60.95 | 452 | 2 731 473 |
24.07.2024 | 61.48 | 61.48 | 60.40 | 60.43 | 422 | 2 562 160 |
23.07.2024 | 62.02 | 62.08 | 60.57 | 61.55 | 605 | 3 696 936 |
22.07.2024 | 62.70 | 62.70 | 61.75 | 62.03 | 199 | 1 236 895 |
19.07.2024 | 62.58 | 62.75 | 61.96 | 62.58 | 134 | 836 261 |
18.07.2024 | 61.85 | 62.96 | 61.81 | 62.71 | 291 | 1 811 516 |
17.07.2024 | 62.85 | 62.85 | 61.07 | 61.90 | 462 | 2 852 500 |
16.07.2024 | 64.71 | 64.71 | 62.05 | 62.86 | 518 | 3 265 328 |
15.07.2024 | 64.71 | 64.92 | 64.13 | 64.79 | 415 | 2 672 751 |
12.07.2024 | 64.30 | 65.24 | 63.95 | 65.10 | 722 | 4 682 863 |
11.07.2024 | 63.86 | 64.45 | 63.26 | 64.35 | 480 | 3 061 839 |
10.07.2024 | 64.55 | 64.55 | 63.34 | 63.50 | 783 | 4 984 377 |
09.07.2024 | 65.20 | 65.20 | 63.82 | 64.50 | 601 | 3 860 392 |
Biznesradar bez reklam? Sprawdź BR Plus