Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPKOU25
74.10+3.30(+4.66%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.03.2025 | 70.60 | 71.20 | 70.20 | 70.80 | 14 | 99 335 |
| 12.03.2025 | 68.45 | 69.26 | 68.45 | 69.26 | 3 | 20 616 |
| 11.03.2025 | 67.89 | 67.89 | 67.71 | 67.71 | 2 | 13 560 |
| 10.03.2025 | 68.74 | 69.58 | 68.29 | 68.29 | 10 | 69 063 |
| 07.03.2025 | 70.14 | 70.60 | 69.51 | 70.60 | 3 | 21 025 |
| 06.03.2025 | 69.19 | 69.48 | 69.07 | 69.48 | 9 | 62 308 |
| 05.03.2025 | 67.57 | 67.96 | 67.20 | 67.96 | 5 | 33 783 |
| 04.03.2025 | 66.71 | 66.71 | 64.40 | 64.40 | 32 | 209 347 |
| 03.03.2025 | 66.21 | 67.89 | 66.21 | 67.60 | 12 | 80 915 |
| 28.02.2025 | 66.53 | 67.79 | 66.53 | 66.90 | 6 | 40 294 |
| 27.02.2025 | 67.25 | 67.25 | 67.25 | 67.25 | 1 | 6 725 |
| 26.02.2025 | 68.08 | 68.08 | 67.67 | 67.67 | 2 | 13 575 |
| 25.02.2025 | 66.70 | 66.70 | 66.65 | 66.67 | 3 | 20 002 |
| 24.02.2025 | 68.00 | 68.35 | 67.00 | 67.00 | 20 | 135 161 |
| 21.02.2025 | 69.62 | 69.62 | 68.56 | 69.00 | 4 | 27 618 |
| 20.02.2025 | 68.59 | 69.01 | 68.59 | 69.01 | 2 | 13 760 |
| 19.02.2025 | 69.10 | 69.10 | 69.10 | 69.10 | 1 | 6 910 |
| 18.02.2025 | 68.77 | 70.15 | 68.77 | 70.15 | 14 | 97 741 |
| 17.02.2025 | 67.33 | 67.77 | 67.33 | 67.77 | 2 | 13 510 |
| 14.02.2025 | 67.98 | 67.98 | 67.30 | 67.30 | 2 | 13 528 |
| 13.02.2025 | 69.20 | 69.20 | 68.35 | 68.45 | 6 | 41 224 |
| 12.02.2025 | 67.66 | 68.49 | 67.30 | 67.35 | 10 | 67 710 |
| 11.02.2025 | 65.20 | 67.58 | 65.20 | 65.50 | 5 | 33 243 |
| 10.02.2025 | 65.40 | 65.40 | 65.40 | 65.40 | 1 | 6 540 |
| 07.02.2025 | 66.49 | 67.19 | 65.41 | 65.95 | 7 | 46 416 |
| 05.02.2025 | 63.59 | 63.59 | 63.01 | 63.19 | 17 | 107 493 |
| 04.02.2025 | 63.71 | 63.71 | 63.71 | 63.71 | 1 | 6 371 |
| 03.02.2025 | 65.06 | 65.06 | 63.71 | 64.70 | 6 | 38 601 |
| 31.01.2025 | 65.50 | 66.74 | 65.34 | 66.74 | 4 | 26 298 |
| 30.01.2025 | 66.23 | 66.23 | 65.50 | 65.50 | 2 | 13 173 |
| 29.01.2025 | 65.00 | 65.10 | 64.86 | 64.86 | 4 | 25 996 |
| 28.01.2025 | 64.01 | 65.00 | 64.00 | 65.00 | 15 | 96 256 |
| 27.01.2025 | 64.24 | 64.24 | 64.24 | 64.24 | 1 | 6 424 |
| 24.01.2025 | 64.78 | 64.78 | 63.96 | 64.50 | 3 | 19 324 |
| 23.01.2025 | 63.49 | 64.00 | 63.49 | 63.55 | 3 | 19 104 |
| 22.01.2025 | 62.53 | 64.39 | 62.53 | 63.51 | 5 | 31 849 |
| 21.01.2025 | 60.70 | 61.69 | 60.51 | 61.39 | 8 | 48 948 |
| 20.01.2025 | 61.37 | 61.37 | 61.00 | 61.00 | 2 | 12 237 |
| 17.01.2025 | 60.79 | 60.79 | 60.79 | 60.79 | 1 | 6 079 |
| 15.01.2025 | 59.30 | 60.86 | 59.30 | 60.36 | 10 | 60 081 |
| 14.01.2025 | 59.39 | 59.59 | 59.39 | 59.51 | 4 | 23 808 |
| 13.01.2025 | 59.00 | 59.00 | 59.00 | 59.00 | 1 | 5 900 |
| 09.01.2025 | 59.40 | 59.90 | 59.40 | 59.40 | 3 | 17 870 |
| 08.01.2025 | 59.00 | 59.00 | 59.00 | 59.00 | 1 | 5 900 |
| 07.01.2025 | 59.70 | 60.50 | 59.70 | 60.50 | 3 | 18 069 |
| 03.01.2025 | 58.99 | 59.69 | 58.99 | 59.69 | 3 | 17 788 |
| 02.01.2025 | 58.84 | 58.84 | 58.00 | 58.00 | 7 | 40 900 |
| 30.12.2024 | 58.84 | 58.84 | 58.84 | 58.84 | 1 | 5 884 |
| 27.12.2024 | 59.10 | 59.19 | 59.10 | 59.10 | 7 | 41 399 |
| 23.12.2024 | 59.52 | 59.52 | 59.29 | 59.29 | 3 | 17 831 |
Biznesradar bez reklam? Sprawdź BR Plus
