Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPKOH25
60.13-0.63(-1.04%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 60.75 | 60.81 | 60.00 | 60.13 | 404 | 2 432 794 |
| 19.12.2024 | 60.15 | 61.05 | 59.90 | 60.76 | 426 | 2 582 018 |
| 18.12.2024 | 60.00 | 60.92 | 59.80 | 60.60 | 231 | 1 396 197 |
| 17.12.2024 | 60.61 | 61.17 | 60.06 | 60.06 | 160 | 967 864 |
| 16.12.2024 | 61.73 | 61.97 | 60.60 | 61.27 | 198 | 1 211 581 |
| 13.12.2024 | 61.60 | 62.02 | 61.60 | 61.75 | 60 | 371 336 |
| 12.12.2024 | 60.89 | 62.87 | 60.89 | 61.77 | 220 | 1 360 241 |
| 11.12.2024 | 61.38 | 61.79 | 61.21 | 61.35 | 171 | 1 049 010 |
| 10.12.2024 | 61.60 | 62.05 | 61.04 | 61.58 | 176 | 1 081 707 |
| 09.12.2024 | 61.41 | 62.28 | 60.99 | 61.68 | 153 | 943 745 |
| 06.12.2024 | 61.07 | 61.41 | 60.75 | 61.34 | 60 | 367 041 |
| 05.12.2024 | 60.00 | 61.06 | 59.70 | 61.04 | 89 | 537 661 |
| 04.12.2024 | 58.80 | 60.46 | 58.80 | 59.70 | 86 | 514 119 |
| 03.12.2024 | 58.67 | 58.98 | 58.30 | 58.30 | 19 | 111 554 |
| 02.12.2024 | 56.84 | 58.65 | 56.84 | 58.65 | 43 | 249 213 |
| 29.11.2024 | 56.40 | 56.74 | 56.40 | 56.74 | 11 | 62 233 |
| 28.11.2024 | 55.40 | 56.50 | 55.40 | 56.40 | 25 | 140 226 |
| 27.11.2024 | 55.00 | 55.00 | 54.45 | 55.00 | 14 | 76 604 |
| 26.11.2024 | 55.30 | 55.30 | 54.91 | 54.91 | 2 | 11 021 |
| 25.11.2024 | 55.49 | 55.50 | 54.75 | 54.91 | 7 | 38 575 |
| 22.11.2024 | 55.58 | 55.58 | 54.00 | 54.54 | 25 | 137 628 |
| 21.11.2024 | 54.70 | 55.35 | 53.80 | 55.20 | 30 | 163 768 |
| 20.11.2024 | 55.20 | 55.70 | 54.51 | 54.51 | 15 | 82 792 |
| 19.11.2024 | 56.44 | 56.44 | 53.54 | 54.50 | 36 | 197 855 |
| 18.11.2024 | 57.78 | 57.78 | 56.32 | 56.32 | 5 | 28 324 |
| 15.11.2024 | 59.39 | 59.39 | 57.31 | 57.31 | 36 | 208 923 |
| 14.11.2024 | 58.21 | 59.40 | 58.11 | 59.40 | 22 | 129 879 |
| 13.11.2024 | 59.05 | 59.05 | 58.03 | 58.03 | 21 | 123 544 |
| 12.11.2024 | 60.00 | 60.89 | 59.32 | 59.32 | 17 | 101 641 |
| 08.11.2024 | 60.70 | 60.70 | 59.41 | 60.19 | 12 | 72 061 |
| 07.11.2024 | 59.61 | 61.24 | 59.61 | 61.00 | 29 | 175 865 |
| 06.11.2024 | 58.64 | 60.17 | 58.64 | 59.34 | 23 | 137 127 |
| 04.11.2024 | 57.15 | 58.50 | 57.15 | 58.40 | 6 | 34 872 |
| 31.10.2024 | 56.21 | 56.88 | 56.21 | 56.88 | 2 | 11 309 |
| 30.10.2024 | 57.00 | 57.00 | 57.00 | 57.00 | 1 | 5 700 |
| 29.10.2024 | 57.00 | 58.19 | 56.25 | 58.19 | 7 | 40 093 |
| 28.10.2024 | 56.21 | 56.21 | 56.21 | 56.21 | 1 | 5 621 |
| 25.10.2024 | 56.99 | 56.99 | 56.40 | 56.40 | 2 | 11 339 |
| 24.10.2024 | 57.19 | 57.89 | 56.30 | 57.35 | 18 | 102 034 |
| 23.10.2024 | 56.30 | 57.01 | 56.30 | 57.01 | 2 | 11 331 |
| 22.10.2024 | 56.53 | 56.60 | 56.30 | 56.50 | 5 | 28 223 |
| 21.10.2024 | 58.31 | 58.31 | 57.41 | 57.41 | 3 | 17 324 |
| 18.10.2024 | 58.65 | 58.99 | 58.65 | 58.99 | 3 | 17 632 |
| 17.10.2024 | 59.20 | 59.42 | 58.11 | 58.11 | 8 | 46 901 |
| 16.10.2024 | 58.40 | 59.90 | 58.40 | 59.90 | 11 | 65 233 |
| 15.10.2024 | 58.80 | 58.80 | 58.76 | 58.76 | 4 | 23 508 |
| 14.10.2024 | 58.54 | 59.00 | 58.54 | 59.00 | 4 | 23 553 |
| 11.10.2024 | 58.39 | 58.70 | 58.25 | 58.70 | 6 | 35 133 |
| 10.10.2024 | 57.50 | 57.50 | 57.50 | 57.50 | 1 | 5 750 |
| 09.10.2024 | 56.45 | 57.65 | 56.45 | 57.65 | 5 | 28 617 |
Biznesradar bez reklam? Sprawdź BR Plus
