Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPKOM25
60.30-0.90(-1.47%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 60.54 | 60.84 | 60.24 | 60.30 | 14 | 84 636 |
| 19.12.2024 | 60.04 | 61.20 | 60.04 | 61.20 | 7 | 42 412 |
| 18.12.2024 | 60.09 | 61.22 | 60.09 | 60.96 | 8 | 48 464 |
| 17.12.2024 | 61.21 | 61.25 | 60.25 | 60.25 | 5 | 30 366 |
| 16.12.2024 | 62.70 | 62.70 | 61.31 | 61.31 | 16 | 98 905 |
| 13.12.2024 | 61.95 | 62.03 | 61.95 | 62.03 | 3 | 18 598 |
| 12.12.2024 | 61.77 | 62.49 | 61.70 | 62.36 | 6 | 37 238 |
| 11.12.2024 | 61.47 | 61.53 | 61.47 | 61.53 | 2 | 12 300 |
| 10.12.2024 | 61.39 | 62.60 | 61.30 | 62.00 | 17 | 105 025 |
| 09.12.2024 | 61.89 | 62.74 | 61.82 | 61.90 | 45 | 279 780 |
| 06.12.2024 | 61.45 | 62.19 | 61.02 | 61.14 | 16 | 98 059 |
| 05.12.2024 | 60.84 | 61.45 | 60.69 | 61.45 | 15 | 91 445 |
| 04.12.2024 | 59.50 | 60.50 | 59.50 | 59.93 | 11 | 66 122 |
| 03.12.2024 | 58.72 | 59.50 | 58.72 | 58.80 | 11 | 65 029 |
| 02.12.2024 | 55.93 | 58.99 | 55.93 | 58.91 | 18 | 104 564 |
| 28.11.2024 | 56.99 | 57.01 | 56.67 | 56.67 | 8 | 45 480 |
| 27.11.2024 | 54.93 | 54.93 | 54.93 | 54.93 | 1 | 5 493 |
| 26.11.2024 | 55.27 | 55.27 | 55.27 | 55.27 | 1 | 5 527 |
| 25.11.2024 | 56.05 | 56.05 | 55.81 | 55.81 | 2 | 11 186 |
| 22.11.2024 | 55.99 | 55.99 | 54.40 | 55.68 | 9 | 49 783 |
| 21.11.2024 | 54.70 | 55.40 | 54.50 | 55.20 | 8 | 44 025 |
| 20.11.2024 | 55.98 | 55.98 | 54.52 | 55.20 | 5 | 27 577 |
| 19.11.2024 | 56.10 | 56.10 | 53.75 | 54.59 | 12 | 66 066 |
| 18.11.2024 | 57.26 | 57.26 | 56.42 | 56.92 | 7 | 39 890 |
| 15.11.2024 | 58.62 | 58.62 | 57.42 | 57.42 | 10 | 58 046 |
| 14.11.2024 | 58.94 | 58.94 | 58.32 | 58.32 | 5 | 29 346 |
| 13.11.2024 | 58.56 | 58.56 | 57.82 | 57.82 | 3 | 17 489 |
| 12.11.2024 | 59.62 | 59.62 | 59.20 | 59.20 | 2 | 11 882 |
| 08.11.2024 | 60.51 | 60.93 | 59.72 | 59.82 | 4 | 24 098 |
| 07.11.2024 | 60.86 | 61.48 | 60.47 | 60.73 | 11 | 67 112 |
| 06.11.2024 | 60.00 | 60.36 | 59.46 | 59.46 | 6 | 35 972 |
| 05.11.2024 | 58.99 | 59.00 | 58.23 | 58.50 | 4 | 23 472 |
| 04.11.2024 | 58.99 | 58.99 | 58.22 | 58.22 | 2 | 11 721 |
| 31.10.2024 | 56.47 | 56.47 | 56.47 | 56.47 | 1 | 5 647 |
| 30.10.2024 | 57.20 | 57.20 | 56.60 | 56.60 | 3 | 17 045 |
| 29.10.2024 | 57.99 | 58.00 | 57.99 | 58.00 | 2 | 11 599 |
| 28.10.2024 | 56.67 | 56.87 | 56.21 | 56.87 | 3 | 16 975 |
| 25.10.2024 | 56.42 | 56.42 | 56.42 | 56.42 | 1 | 5 642 |
| 24.10.2024 | 57.52 | 57.52 | 56.42 | 57.02 | 4 | 22 848 |
| 22.10.2024 | 56.27 | 56.27 | 56.27 | 56.27 | 1 | 5 627 |
| 21.10.2024 | 58.03 | 58.03 | 57.05 | 57.05 | 2 | 11 508 |
| 18.10.2024 | 58.43 | 58.72 | 58.43 | 58.72 | 2 | 11 715 |
| 17.10.2024 | 59.99 | 60.00 | 57.90 | 57.90 | 5 | 29 539 |
| 16.10.2024 | 59.49 | 59.82 | 58.80 | 59.82 | 9 | 53 487 |
| 15.10.2024 | 58.61 | 59.02 | 58.61 | 59.02 | 2 | 11 763 |
| 14.10.2024 | 59.03 | 59.03 | 58.84 | 58.84 | 2 | 11 787 |
| 11.10.2024 | 58.59 | 59.00 | 58.52 | 59.00 | 6 | 35 205 |
| 10.10.2024 | 57.99 | 58.35 | 57.51 | 57.51 | 7 | 40 585 |
| 09.10.2024 | 56.65 | 57.76 | 56.65 | 57.76 | 15 | 85 703 |
| 08.10.2024 | 54.30 | 56.00 | 54.30 | 55.70 | 7 | 38 733 |
Biznesradar bez reklam? Sprawdź BR Plus
