Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPKOM25
68.13+0.15(+0.22%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.01.2025 | 67.98 | 68.13 | 67.40 | 68.13 | 24 | 162 559 |
| 30.01.2025 | 67.24 | 67.98 | 67.04 | 67.98 | 20 | 135 138 |
| 29.01.2025 | 66.93 | 67.23 | 66.71 | 66.73 | 6 | 40 150 |
| 28.01.2025 | 65.56 | 66.92 | 65.56 | 66.92 | 16 | 105 969 |
| 27.01.2025 | 65.40 | 65.99 | 65.22 | 65.99 | 3 | 19 661 |
| 24.01.2025 | 65.36 | 66.00 | 65.36 | 66.00 | 16 | 105 445 |
| 23.01.2025 | 66.06 | 66.06 | 65.41 | 65.70 | 15 | 98 731 |
| 22.01.2025 | 63.50 | 65.98 | 63.38 | 65.56 | 34 | 221 661 |
| 21.01.2025 | 62.69 | 62.69 | 62.60 | 62.69 | 5 | 31 327 |
| 20.01.2025 | 61.40 | 62.00 | 61.30 | 61.80 | 22 | 135 081 |
| 16.01.2025 | 61.56 | 61.60 | 61.40 | 61.60 | 5 | 30 758 |
| 15.01.2025 | 60.81 | 61.79 | 60.80 | 61.79 | 8 | 49 007 |
| 14.01.2025 | 60.56 | 60.99 | 60.56 | 60.99 | 3 | 18 245 |
| 13.01.2025 | 60.66 | 60.66 | 60.66 | 60.66 | 3 | 18 198 |
| 10.01.2025 | 61.10 | 61.10 | 61.10 | 61.10 | 2 | 12 220 |
| 09.01.2025 | 60.96 | 61.23 | 60.50 | 61.23 | 12 | 72 901 |
| 08.01.2025 | 61.10 | 61.44 | 60.81 | 61.10 | 17 | 103 892 |
| 07.01.2025 | 61.99 | 62.15 | 61.00 | 61.00 | 10 | 61 746 |
| 03.01.2025 | 60.93 | 60.93 | 60.75 | 60.75 | 5 | 30 432 |
| 02.01.2025 | 60.40 | 60.40 | 59.80 | 59.80 | 4 | 24 076 |
| 30.12.2024 | 60.21 | 61.00 | 60.21 | 60.34 | 9 | 54 651 |
| 27.12.2024 | 60.39 | 60.71 | 60.34 | 60.44 | 9 | 54 449 |
| 23.12.2024 | 60.99 | 61.00 | 60.60 | 60.60 | 4 | 24 357 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
