Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPKOU24
57.23-1.24(-2.12%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 59.59 | 59.61 | 58.22 | 58.47 | 429 | 2 591 723 |
15.07.2024 | 59.70 | 59.75 | 59.20 | 59.65 | 136 | 829 990 |
12.07.2024 | 59.63 | 59.95 | 59.50 | 59.70 | 173 | 1 059 862 |
11.07.2024 | 60.30 | 60.36 | 59.69 | 59.88 | 271 | 1 664 884 |
10.07.2024 | 60.25 | 60.52 | 59.77 | 59.88 | 164 | 1 011 498 |
09.07.2024 | 60.03 | 60.37 | 59.71 | 60.28 | 292 | 1 803 010 |
08.07.2024 | 59.57 | 60.20 | 59.30 | 59.97 | 175 | 1 075 136 |
05.07.2024 | 60.29 | 60.40 | 59.40 | 59.50 | 332 | 2 042 783 |
04.07.2024 | 60.30 | 60.69 | 59.97 | 60.19 | 191 | 1 182 845 |
03.07.2024 | 60.66 | 61.20 | 60.00 | 60.25 | 479 | 2 983 855 |
02.07.2024 | 61.10 | 61.10 | 59.91 | 60.36 | 505 | 3 129 445 |
01.07.2024 | 61.31 | 61.95 | 60.85 | 61.04 | 365 | 2 296 854 |
28.06.2024 | 61.05 | 61.85 | 61.03 | 61.15 | 408 | 2 573 028 |
27.06.2024 | 60.72 | 61.25 | 60.68 | 61.22 | 260 | 1 626 574 |
26.06.2024 | 61.20 | 61.35 | 60.68 | 60.73 | 222 | 1 388 943 |
25.06.2024 | 60.15 | 61.31 | 59.92 | 60.81 | 534 | 3 333 293 |
24.06.2024 | 59.88 | 60.40 | 59.11 | 60.16 | 438 | 2 690 097 |
21.06.2024 | 60.28 | 60.50 | 59.27 | 59.68 | 252 | 1 544 819 |
20.06.2024 | 59.56 | 60.95 | 59.56 | 60.17 | 564 | 3 481 899 |
19.06.2024 | 57.40 | 59.76 | 57.40 | 59.45 | 408 | 2 473 359 |
18.06.2024 | 57.42 | 59.00 | 57.40 | 57.90 | 367 | 2 204 895 |
17.06.2024 | 56.10 | 57.30 | 56.10 | 57.30 | 117 | 680 186 |
14.06.2024 | 55.45 | 55.96 | 55.24 | 55.96 | 30 | 171 159 |
13.06.2024 | 56.10 | 56.10 | 55.55 | 55.74 | 18 | 103 001 |
12.06.2024 | 55.15 | 56.56 | 55.15 | 56.20 | 36 | 207 081 |
11.06.2024 | 55.37 | 55.37 | 54.56 | 54.85 | 10 | 56 333 |
10.06.2024 | 55.75 | 55.75 | 54.80 | 55.39 | 19 | 107 888 |
07.06.2024 | 56.13 | 56.13 | 55.30 | 55.85 | 12 | 68 558 |
06.06.2024 | 56.15 | 56.45 | 55.82 | 56.45 | 9 | 51 942 |
05.06.2024 | 55.04 | 56.00 | 55.04 | 55.80 | 23 | 131 496 |
04.06.2024 | 58.21 | 58.21 | 54.90 | 55.15 | 40 | 229 455 |
03.06.2024 | 58.41 | 58.91 | 58.00 | 58.00 | 19 | 113 947 |
31.05.2024 | 57.00 | 58.60 | 56.56 | 58.41 | 29 | 172 098 |
29.05.2024 | 56.70 | 57.05 | 56.24 | 56.24 | 3 | 17 449 |
28.05.2024 | 56.98 | 56.98 | 56.80 | 56.80 | 3 | 17 529 |
27.05.2024 | 57.10 | 57.10 | 57.10 | 57.10 | 1 | 5 861 |
24.05.2024 | 57.26 | 57.26 | 56.45 | 56.60 | 12 | 69 930 |
23.05.2024 | 56.29 | 57.59 | 56.29 | 57.37 | 10 | 58 552 |
22.05.2024 | 55.80 | 55.80 | 55.80 | 55.80 | 1 | 5 728 |
20.05.2024 | 56.41 | 56.59 | 55.83 | 55.83 | 5 | 28 912 |
17.05.2024 | 55.68 | 56.06 | 55.43 | 55.82 | 15 | 85 782 |
16.05.2024 | 57.25 | 57.25 | 56.31 | 56.31 | 3 | 17 488 |
15.05.2024 | 56.20 | 57.09 | 56.01 | 56.65 | 4 | 23 194 |
14.05.2024 | 56.80 | 56.97 | 56.21 | 56.97 | 10 | 58 051 |
13.05.2024 | 56.91 | 57.00 | 56.60 | 56.72 | 9 | 52 440 |
10.05.2024 | 58.91 | 58.91 | 57.00 | 57.00 | 25 | 148 234 |
09.05.2024 | 59.70 | 60.00 | 59.44 | 59.44 | 5 | 30 704 |
08.05.2024 | 59.00 | 59.32 | 59.00 | 59.32 | 3 | 18 235 |
07.05.2024 | 59.11 | 60.30 | 59.11 | 59.20 | 14 | 85 648 |
06.05.2024 | 58.59 | 60.18 | 58.59 | 59.42 | 8 | 48 641 |
Biznesradar bez reklam? Sprawdź BR Plus