Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPKNU25
69.17+0.64(+0.93%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.05.2025 | 69.80 | 69.80 | 69.00 | 69.17 | 6 | 41 543 |
| 12.05.2025 | 68.89 | 69.72 | 68.53 | 68.53 | 8 | 55 140 |
| 09.05.2025 | 66.10 | 68.78 | 66.10 | 68.34 | 39 | 265 480 |
| 08.05.2025 | 66.60 | 66.70 | 66.45 | 66.70 | 8 | 53 265 |
| 07.05.2025 | 66.20 | 66.99 | 65.80 | 65.97 | 38 | 251 057 |
| 06.05.2025 | 64.07 | 65.12 | 64.04 | 65.12 | 7 | 45 309 |
| 02.05.2025 | 64.50 | 65.65 | 64.50 | 65.65 | 27 | 175 710 |
| 30.04.2025 | 65.50 | 65.75 | 64.45 | 64.45 | 9 | 58 585 |
| 28.04.2025 | 65.80 | 65.80 | 65.45 | 65.70 | 7 | 45 950 |
| 25.04.2025 | 64.80 | 65.50 | 64.80 | 65.50 | 6 | 39 110 |
| 24.04.2025 | 62.70 | 64.60 | 62.70 | 64.60 | 7 | 44 915 |
| 23.04.2025 | 63.70 | 64.00 | 62.49 | 63.45 | 8 | 50 784 |
| 22.04.2025 | 60.00 | 62.50 | 60.00 | 62.50 | 36 | 220 269 |
| 17.04.2025 | 61.52 | 61.52 | 61.00 | 61.00 | 4 | 24 452 |
| 16.04.2025 | 60.29 | 60.29 | 59.90 | 59.90 | 7 | 41 969 |
| 15.04.2025 | 60.40 | 60.40 | 60.31 | 60.31 | 3 | 18 111 |
| 14.04.2025 | 61.99 | 62.50 | 61.99 | 62.50 | 5 | 31 166 |
| 11.04.2025 | 61.79 | 61.80 | 60.42 | 60.42 | 44 | 269 187 |
| 10.04.2025 | 62.50 | 63.90 | 60.90 | 61.00 | 40 | 249 237 |
| 09.04.2025 | 60.00 | 60.00 | 58.72 | 59.12 | 13 | 76 888 |
| 08.04.2025 | 61.10 | 61.40 | 59.30 | 60.01 | 28 | 168 921 |
| 07.04.2025 | 59.50 | 60.88 | 56.00 | 60.88 | 135 | 785 544 |
| 04.04.2025 | 63.51 | 63.85 | 60.21 | 60.91 | 41 | 254 766 |
| 03.04.2025 | 65.80 | 65.85 | 64.14 | 64.25 | 41 | 265 531 |
| 02.04.2025 | 66.83 | 66.83 | 66.80 | 66.80 | 2 | 13 363 |
| 01.04.2025 | 64.64 | 66.65 | 64.64 | 66.65 | 18 | 119 384 |
| 31.03.2025 | 65.70 | 65.77 | 64.80 | 64.80 | 32 | 208 317 |
| 28.03.2025 | 66.80 | 66.80 | 66.60 | 66.60 | 3 | 20 020 |
| 27.03.2025 | 67.00 | 67.75 | 66.30 | 67.75 | 6 | 39 995 |
| 26.03.2025 | 67.48 | 67.48 | 67.02 | 67.20 | 4 | 26 888 |
| 25.03.2025 | 67.84 | 67.84 | 66.75 | 67.55 | 8 | 54 006 |
| 24.03.2025 | 65.86 | 67.33 | 65.86 | 67.10 | 65 | 434 477 |
| 21.03.2025 | 65.90 | 66.50 | 65.90 | 65.90 | 125 | 828 000 |
| 20.03.2025 | 64.51 | 64.97 | 64.51 | 64.92 | 38 | 245 859 |
| 18.03.2025 | 65.20 | 65.20 | 65.00 | 65.00 | 2 | 13 020 |
| 17.03.2025 | 63.90 | 63.90 | 63.90 | 63.90 | 2 | 12 780 |
| 14.03.2025 | 63.99 | 64.78 | 63.00 | 63.50 | 29 | 185 537 |
| 13.03.2025 | 62.50 | 62.97 | 62.50 | 62.97 | 2 | 12 547 |
| 12.03.2025 | 61.84 | 63.00 | 61.84 | 62.00 | 5 | 31 123 |
| 11.03.2025 | 61.29 | 62.30 | 61.29 | 61.80 | 25 | 155 262 |
| 10.03.2025 | 60.55 | 62.65 | 60.39 | 61.00 | 30 | 184 026 |
| 07.03.2025 | 60.54 | 60.78 | 59.80 | 60.78 | 7 | 42 284 |
| 06.03.2025 | 60.25 | 60.57 | 60.25 | 60.57 | 2 | 12 082 |
| 05.03.2025 | 60.79 | 61.16 | 60.00 | 60.30 | 8 | 48 306 |
| 04.03.2025 | 60.10 | 60.30 | 58.90 | 58.90 | 15 | 89 677 |
| 03.03.2025 | 60.60 | 61.91 | 60.60 | 61.19 | 7 | 42 764 |
| 28.02.2025 | 59.60 | 59.62 | 58.70 | 59.62 | 3 | 17 792 |
| 27.02.2025 | 61.97 | 62.00 | 60.00 | 60.50 | 56 | 340 521 |
| 26.02.2025 | 60.84 | 60.84 | 60.00 | 60.00 | 2 | 12 084 |
| 25.02.2025 | 60.00 | 60.00 | 58.57 | 59.00 | 15 | 88 829 |
Biznesradar bez reklam? Sprawdź BR Plus
