Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPKNZ24
52.21-0.29(-0.55%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.11.2024 | 52.78 | 52.81 | 51.69 | 52.21 | 301 | 1 569 261 |
| 21.11.2024 | 51.72 | 52.93 | 51.05 | 52.50 | 466 | 2 426 684 |
| 20.11.2024 | 51.93 | 52.44 | 51.33 | 51.42 | 370 | 1 916 966 |
| 19.11.2024 | 53.64 | 54.10 | 50.52 | 51.93 | 1 087 | 5 636 637 |
| 18.11.2024 | 53.20 | 53.70 | 52.48 | 53.69 | 577 | 3 068 553 |
| 15.11.2024 | 53.10 | 53.42 | 52.60 | 52.90 | 484 | 2 565 338 |
| 14.11.2024 | 51.45 | 53.37 | 51.20 | 53.23 | 1 146 | 6 037 757 |
| 13.11.2024 | 50.85 | 51.75 | 50.45 | 51.28 | 658 | 3 357 868 |
| 12.11.2024 | 53.13 | 53.40 | 50.75 | 50.98 | 720 | 3 731 197 |
| 08.11.2024 | 54.32 | 54.42 | 52.80 | 53.15 | 817 | 4 369 020 |
| 07.11.2024 | 52.68 | 54.70 | 52.68 | 54.31 | 1 210 | 6 525 776 |
| 06.11.2024 | 52.82 | 53.23 | 52.15 | 52.43 | 561 | 2 958 482 |
| 05.11.2024 | 53.26 | 53.28 | 52.40 | 52.56 | 395 | 2 084 934 |
| 04.11.2024 | 52.87 | 53.25 | 52.60 | 53.08 | 281 | 1 486 978 |
| 31.10.2024 | 52.89 | 52.89 | 51.99 | 52.52 | 600 | 3 138 092 |
| 30.10.2024 | 53.60 | 53.70 | 52.76 | 52.98 | 371 | 1 973 348 |
| 29.10.2024 | 54.19 | 54.25 | 53.16 | 53.55 | 382 | 2 052 712 |
| 28.10.2024 | 54.29 | 54.50 | 53.68 | 54.10 | 368 | 1 990 049 |
| 25.10.2024 | 53.61 | 54.57 | 53.38 | 54.40 | 184 | 995 491 |
| 24.10.2024 | 53.61 | 54.37 | 53.31 | 53.66 | 528 | 2 849 758 |
| 23.10.2024 | 53.64 | 53.66 | 52.79 | 53.50 | 588 | 3 128 903 |
| 22.10.2024 | 54.51 | 54.55 | 53.22 | 53.50 | 608 | 3 257 127 |
| 21.10.2024 | 54.25 | 54.79 | 53.96 | 54.24 | 332 | 1 805 370 |
| 18.10.2024 | 54.38 | 54.94 | 54.20 | 54.20 | 324 | 1 768 446 |
| 17.10.2024 | 55.30 | 55.35 | 54.15 | 54.34 | 469 | 2 567 156 |
| 16.10.2024 | 55.38 | 55.66 | 54.69 | 55.12 | 836 | 4 597 982 |
| 15.10.2024 | 56.04 | 56.24 | 54.92 | 55.47 | 707 | 3 918 201 |
| 14.10.2024 | 56.52 | 56.89 | 56.02 | 56.02 | 293 | 1 653 451 |
| 11.10.2024 | 56.52 | 57.00 | 56.31 | 56.51 | 214 | 1 210 852 |
| 10.10.2024 | 56.89 | 56.89 | 56.00 | 56.19 | 318 | 1 789 214 |
| 09.10.2024 | 56.20 | 56.72 | 56.01 | 56.57 | 634 | 3 578 481 |
| 08.10.2024 | 56.82 | 56.94 | 55.90 | 56.21 | 551 | 3 109 398 |
| 07.10.2024 | 58.91 | 58.92 | 56.56 | 56.97 | 845 | 4 845 157 |
| 04.10.2024 | 58.69 | 59.38 | 58.62 | 58.70 | 243 | 1 432 992 |
| 03.10.2024 | 59.20 | 59.38 | 58.20 | 58.52 | 573 | 3 361 835 |
| 02.10.2024 | 57.75 | 59.72 | 57.75 | 59.34 | 1 155 | 6 825 318 |
| 01.10.2024 | 57.05 | 57.97 | 56.20 | 57.65 | 661 | 3 778 700 |
| 30.09.2024 | 57.85 | 57.99 | 56.81 | 56.90 | 348 | 1 988 595 |
| 27.09.2024 | 56.75 | 57.84 | 56.75 | 57.77 | 309 | 1 772 636 |
| 26.09.2024 | 58.48 | 58.79 | 56.52 | 56.70 | 1 078 | 6 174 683 |
| 25.09.2024 | 58.51 | 58.70 | 57.92 | 58.35 | 338 | 1 969 300 |
| 24.09.2024 | 57.63 | 58.98 | 57.63 | 58.55 | 499 | 2 917 742 |
| 23.09.2024 | 58.05 | 58.30 | 57.10 | 57.40 | 755 | 4 337 765 |
| 20.09.2024 | 58.80 | 58.90 | 57.20 | 57.80 | 735 | 4 250 541 |
| 19.09.2024 | 58.68 | 59.75 | 58.45 | 58.45 | 1 072 | 6 343 510 |
| 18.09.2024 | 58.70 | 58.75 | 58.03 | 58.05 | 225 | 1 314 793 |
| 17.09.2024 | 58.22 | 58.85 | 58.02 | 58.40 | 125 | 728 986 |
| 16.09.2024 | 58.19 | 58.40 | 57.71 | 57.90 | 69 | 399 811 |
| 13.09.2024 | 57.80 | 58.15 | 57.33 | 58.15 | 87 | 502 115 |
| 12.09.2024 | 58.20 | 58.20 | 57.32 | 57.78 | 121 | 697 215 |
Biznesradar bez reklam? Sprawdź BR Plus
