Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPKOU25
72.20-0.80(-1.10%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.04.2025 | 73.39 | 73.78 | 72.20 | 72.20 | 24 | 174 259 |
| 24.04.2025 | 71.65 | 73.20 | 71.65 | 73.00 | 9 | 64 973 |
| 23.04.2025 | 69.79 | 72.60 | 69.60 | 72.60 | 23 | 163 802 |
| 22.04.2025 | 66.65 | 68.79 | 66.65 | 68.79 | 8 | 54 318 |
| 17.04.2025 | 67.30 | 68.20 | 67.03 | 67.03 | 28 | 189 724 |
| 16.04.2025 | 66.89 | 66.97 | 66.12 | 66.12 | 7 | 46 584 |
| 15.04.2025 | 66.20 | 67.51 | 65.81 | 66.47 | 22 | 146 419 |
| 14.04.2025 | 64.40 | 64.90 | 64.40 | 64.50 | 6 | 38 759 |
| 11.04.2025 | 65.81 | 66.99 | 63.50 | 63.50 | 14 | 91 054 |
| 10.04.2025 | 63.50 | 66.89 | 63.50 | 65.80 | 36 | 237 727 |
| 09.04.2025 | 62.03 | 62.70 | 60.40 | 61.07 | 15 | 92 217 |
| 08.04.2025 | 63.69 | 64.00 | 61.77 | 64.00 | 29 | 182 829 |
| 07.04.2025 | 60.00 | 62.00 | 57.34 | 61.74 | 44 | 264 534 |
| 04.04.2025 | 68.99 | 69.30 | 60.37 | 61.50 | 176 | 1 126 374 |
| 03.04.2025 | 71.05 | 71.05 | 68.60 | 68.99 | 36 | 251 227 |
| 02.04.2025 | 73.11 | 73.26 | 72.00 | 73.24 | 16 | 116 393 |
| 01.04.2025 | 73.26 | 74.00 | 73.10 | 73.10 | 18 | 132 507 |
| 31.03.2025 | 73.11 | 73.45 | 72.20 | 72.69 | 22 | 160 263 |
| 28.03.2025 | 74.59 | 74.59 | 74.13 | 74.37 | 16 | 118 862 |
| 27.03.2025 | 74.76 | 75.02 | 74.00 | 75.02 | 7 | 52 254 |
| 26.03.2025 | 75.15 | 75.30 | 74.66 | 74.66 | 4 | 30 041 |
| 25.03.2025 | 74.30 | 75.00 | 74.30 | 74.77 | 4 | 29 905 |
| 24.03.2025 | 73.03 | 73.03 | 73.03 | 73.03 | 1 | 7 303 |
| 21.03.2025 | 73.65 | 73.65 | 71.84 | 73.20 | 30 | 218 015 |
| 20.03.2025 | 74.64 | 74.64 | 73.12 | 73.12 | 7 | 51 759 |
| 19.03.2025 | 74.94 | 76.25 | 74.94 | 75.00 | 6 | 45 294 |
| 18.03.2025 | 76.10 | 77.40 | 74.83 | 74.83 | 21 | 161 068 |
| 17.03.2025 | 75.19 | 76.10 | 74.83 | 74.83 | 4 | 30 222 |
| 14.03.2025 | 71.50 | 75.00 | 71.50 | 75.00 | 29 | 211 280 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
