Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne FPKOM25
68.83-1.07(-1.53%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.06.2025 | 70.11 | 70.23 | 66.98 | 68.83 | 920 | 6 277 157 |
| 05.06.2025 | 71.99 | 71.99 | 69.90 | 69.90 | 422 | 2 988 784 |
| 04.06.2025 | 72.00 | 72.58 | 71.09 | 71.99 | 322 | 2 314 837 |
| 03.06.2025 | 72.71 | 73.40 | 71.30 | 71.82 | 493 | 3 546 244 |
| 02.06.2025 | 73.49 | 73.70 | 69.95 | 72.71 | 955 | 6 881 651 |
| 30.05.2025 | 76.20 | 76.39 | 73.87 | 75.37 | 498 | 3 723 776 |
| 29.05.2025 | 78.48 | 78.90 | 76.20 | 76.20 | 497 | 3 837 585 |
| 28.05.2025 | 77.02 | 77.99 | 76.67 | 77.81 | 316 | 2 447 170 |
| 27.05.2025 | 75.99 | 77.33 | 75.41 | 77.30 | 312 | 2 383 691 |
| 26.05.2025 | 74.74 | 76.48 | 74.74 | 76.06 | 440 | 3 334 046 |
| 23.05.2025 | 75.31 | 75.69 | 71.58 | 74.11 | 954 | 7 002 894 |
| 22.05.2025 | 74.55 | 75.28 | 74.47 | 75.07 | 244 | 1 825 812 |
| 21.05.2025 | 75.60 | 76.21 | 74.66 | 75.10 | 536 | 4 039 802 |
| 20.05.2025 | 75.95 | 76.80 | 75.89 | 76.01 | 375 | 2 862 113 |
| 19.05.2025 | 76.50 | 76.50 | 73.50 | 75.65 | 1 090 | 8 153 202 |
| 16.05.2025 | 78.35 | 78.40 | 76.40 | 77.30 | 507 | 3 920 497 |
| 15.05.2025 | 78.72 | 78.75 | 77.50 | 77.90 | 621 | 4 844 125 |
| 14.05.2025 | 78.55 | 79.20 | 77.71 | 78.99 | 540 | 4 241 118 |
| 13.05.2025 | 78.78 | 78.99 | 76.63 | 78.20 | 837 | 6 490 946 |
| 12.05.2025 | 80.10 | 80.50 | 78.11 | 78.49 | 823 | 6 552 200 |
| 09.05.2025 | 75.01 | 78.40 | 74.99 | 78.19 | 914 | 7 063 272 |
| 08.05.2025 | 74.90 | 75.76 | 74.29 | 74.70 | 486 | 3 638 251 |
| 07.05.2025 | 73.05 | 75.04 | 72.92 | 74.32 | 640 | 4 740 016 |
| 06.05.2025 | 74.51 | 74.94 | 71.96 | 72.97 | 767 | 5 586 259 |
| 05.05.2025 | 75.23 | 75.23 | 73.92 | 74.98 | 345 | 2 565 994 |
| 02.05.2025 | 73.99 | 75.15 | 73.50 | 75.13 | 1 264 | 9 396 237 |
| 30.04.2025 | 76.30 | 76.40 | 72.52 | 72.99 | 986 | 7 292 722 |
| 29.04.2025 | 76.69 | 77.08 | 75.31 | 75.88 | 761 | 5 789 571 |
| 28.04.2025 | 76.66 | 77.21 | 75.80 | 76.29 | 290 | 2 220 711 |
| 25.04.2025 | 77.20 | 77.98 | 76.22 | 76.39 | 916 | 7 044 918 |
| 24.04.2025 | 76.19 | 77.28 | 75.12 | 77.10 | 497 | 3 781 916 |
| 23.04.2025 | 73.70 | 76.50 | 73.15 | 76.50 | 1 222 | 9 130 341 |
| 22.04.2025 | 71.00 | 72.61 | 70.51 | 72.60 | 359 | 2 571 527 |
| 17.04.2025 | 70.51 | 72.28 | 70.30 | 71.19 | 969 | 6 917 544 |
| 16.04.2025 | 69.96 | 71.15 | 69.55 | 70.31 | 380 | 2 675 065 |
| 15.04.2025 | 68.93 | 71.41 | 68.93 | 70.55 | 1 255 | 8 822 220 |
| 14.04.2025 | 68.49 | 69.25 | 68.02 | 68.95 | 526 | 3 615 427 |
| 11.04.2025 | 69.71 | 70.50 | 66.81 | 67.00 | 1 349 | 9 216 644 |
| 10.04.2025 | 69.00 | 71.21 | 68.60 | 69.26 | 1 749 | 12 257 523 |
| 09.04.2025 | 66.35 | 67.18 | 64.46 | 65.23 | 919 | 6 042 796 |
| 08.04.2025 | 66.96 | 68.38 | 65.00 | 68.10 | 825 | 5 514 570 |
| 07.04.2025 | 60.30 | 66.66 | 59.62 | 65.11 | 4 266 | 27 389 284 |
| 04.04.2025 | 72.30 | 72.30 | 63.81 | 64.50 | 2 346 | 15 809 910 |
| 03.04.2025 | 75.01 | 75.05 | 72.17 | 72.47 | 935 | 6 880 201 |
| 02.04.2025 | 75.85 | 76.34 | 74.70 | 76.01 | 369 | 2 784 478 |
| 01.04.2025 | 75.82 | 76.92 | 75.81 | 75.96 | 412 | 3 145 253 |
| 31.03.2025 | 76.01 | 76.50 | 74.88 | 75.56 | 585 | 4 432 738 |
| 28.03.2025 | 77.90 | 77.90 | 76.82 | 77.05 | 394 | 3 045 583 |
| 27.03.2025 | 77.77 | 78.50 | 77.01 | 78.22 | 709 | 5 511 967 |
| 26.03.2025 | 79.11 | 79.84 | 78.30 | 78.40 | 539 | 4 249 482 |
Biznesradar bez reklam? Sprawdź BR Plus
