Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPKOH25
71.10-0.31(-0.43%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 71.41 | 71.97 | 70.95 | 71.10 | 288 | 2 056 173 |
| 20.02.2025 | 72.03 | 72.39 | 71.05 | 71.41 | 563 | 4 032 179 |
| 19.02.2025 | 73.19 | 73.90 | 71.82 | 72.19 | 857 | 6 219 139 |
| 18.02.2025 | 70.55 | 73.49 | 70.55 | 73.20 | 826 | 5 917 461 |
| 17.02.2025 | 70.38 | 70.85 | 69.60 | 70.34 | 597 | 4 192 427 |
| 14.02.2025 | 71.78 | 71.78 | 70.02 | 70.40 | 801 | 5 688 575 |
| 13.02.2025 | 70.60 | 72.31 | 70.50 | 71.48 | 1 053 | 7 517 631 |
| 12.02.2025 | 68.90 | 70.48 | 68.65 | 70.10 | 1 166 | 8 155 000 |
| 11.02.2025 | 67.30 | 68.87 | 66.95 | 68.65 | 622 | 4 227 610 |
| 10.02.2025 | 67.60 | 67.90 | 67.10 | 67.34 | 518 | 3 489 193 |
| 07.02.2025 | 66.55 | 68.10 | 66.55 | 67.60 | 672 | 4 538 439 |
| 06.02.2025 | 64.35 | 66.45 | 64.10 | 66.29 | 722 | 4 738 341 |
| 05.02.2025 | 65.33 | 65.33 | 63.65 | 64.14 | 841 | 5 409 210 |
| 04.02.2025 | 65.83 | 65.99 | 65.11 | 65.58 | 335 | 2 192 947 |
| 03.02.2025 | 66.40 | 66.58 | 65.20 | 65.70 | 780 | 5 134 695 |
| 31.01.2025 | 67.51 | 67.90 | 67.18 | 67.18 | 609 | 4 112 914 |
| 30.01.2025 | 66.45 | 67.70 | 66.45 | 67.50 | 590 | 3 962 037 |
| 29.01.2025 | 66.65 | 67.00 | 66.10 | 66.39 | 328 | 2 181 634 |
| 28.01.2025 | 65.48 | 66.57 | 65.31 | 66.57 | 462 | 3 042 838 |
| 27.01.2025 | 65.01 | 65.48 | 64.72 | 65.48 | 464 | 3 016 965 |
| 24.01.2025 | 65.30 | 65.72 | 65.06 | 65.48 | 197 | 1 288 542 |
| 23.01.2025 | 65.19 | 65.51 | 64.89 | 65.11 | 349 | 2 276 163 |
| 22.01.2025 | 62.95 | 65.50 | 62.68 | 65.10 | 1 235 | 7 967 248 |
| 21.01.2025 | 61.60 | 62.49 | 61.25 | 62.48 | 329 | 2 043 862 |
| 20.01.2025 | 61.61 | 62.10 | 61.06 | 61.70 | 333 | 2 050 736 |
| 17.01.2025 | 61.18 | 61.85 | 61.18 | 61.44 | 376 | 2 312 832 |
| 16.01.2025 | 61.57 | 61.79 | 60.82 | 61.05 | 293 | 1 794 197 |
| 15.01.2025 | 60.60 | 61.55 | 60.15 | 61.33 | 394 | 2 398 066 |
| 14.01.2025 | 60.67 | 60.80 | 60.15 | 60.56 | 339 | 2 049 992 |
| 13.01.2025 | 60.85 | 60.90 | 60.07 | 60.63 | 226 | 1 365 910 |
| 10.01.2025 | 60.80 | 61.27 | 60.72 | 61.14 | 232 | 1 415 081 |
| 09.01.2025 | 60.51 | 60.80 | 60.10 | 60.76 | 176 | 1 065 200 |
| 08.01.2025 | 60.98 | 61.47 | 60.31 | 60.44 | 364 | 2 212 698 |
| 07.01.2025 | 60.95 | 61.85 | 60.80 | 60.90 | 366 | 2 246 650 |
| 03.01.2025 | 59.90 | 60.86 | 59.88 | 60.60 | 368 | 2 230 291 |
| 02.01.2025 | 60.45 | 60.98 | 59.35 | 59.87 | 572 | 3 444 849 |
| 30.12.2024 | 60.29 | 60.55 | 59.95 | 60.33 | 163 | 982 061 |
| 27.12.2024 | 60.50 | 60.59 | 59.98 | 60.18 | 149 | 897 803 |
| 23.12.2024 | 60.19 | 60.75 | 60.19 | 60.40 | 171 | 1 035 527 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
