Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPKOZ24
61.83+0.03(+0.05%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 61.99 | 62.50 | 61.83 | 61.83 | 8 | 49 731 |
27.06.2024 | 61.60 | 61.80 | 61.60 | 61.80 | 6 | 37 028 |
26.06.2024 | 61.75 | 61.75 | 61.20 | 61.20 | 2 | 12 295 |
25.06.2024 | 60.97 | 61.98 | 60.97 | 61.22 | 12 | 73 610 |
24.06.2024 | 60.10 | 60.99 | 59.98 | 60.47 | 5 | 30 224 |
21.06.2024 | 59.90 | 60.45 | 59.80 | 60.00 | 4 | 24 015 |
20.06.2024 | 59.90 | 61.30 | 59.90 | 60.65 | 20 | 121 009 |
19.06.2024 | 59.39 | 59.90 | 59.22 | 59.60 | 16 | 95 373 |
18.06.2024 | 57.40 | 59.50 | 57.30 | 58.30 | 21 | 122 879 |
17.06.2024 | 57.20 | 57.62 | 57.20 | 57.62 | 2 | 11 482 |
14.06.2024 | 55.60 | 55.99 | 55.40 | 55.57 | 5 | 27 836 |
13.06.2024 | 55.90 | 55.90 | 55.90 | 55.90 | 1 | 5 590 |
12.06.2024 | 55.96 | 56.30 | 55.96 | 56.30 | 3 | 16 846 |
11.06.2024 | 56.00 | 56.30 | 55.24 | 55.24 | 5 | 27 979 |
10.06.2024 | 54.79 | 55.87 | 54.79 | 55.87 | 2 | 11 066 |
07.06.2024 | 55.77 | 56.05 | 55.47 | 56.05 | 3 | 16 729 |
06.06.2024 | 56.35 | 56.65 | 56.35 | 56.65 | 3 | 16 950 |
05.06.2024 | 55.93 | 56.20 | 55.93 | 56.20 | 2 | 11 213 |
04.06.2024 | 56.36 | 56.36 | 55.65 | 55.65 | 3 | 16 766 |
03.06.2024 | 58.40 | 58.40 | 58.35 | 58.35 | 3 | 17 511 |
31.05.2024 | 57.30 | 59.00 | 57.30 | 58.51 | 14 | 81 848 |
28.05.2024 | 57.80 | 57.80 | 57.04 | 57.25 | 5 | 28 659 |
27.05.2024 | 57.24 | 57.78 | 57.24 | 57.78 | 2 | 11 502 |
24.05.2024 | 57.35 | 57.35 | 57.17 | 57.17 | 3 | 17 169 |
23.05.2024 | 57.55 | 57.90 | 57.55 | 57.56 | 4 | 23 077 |
22.05.2024 | 56.33 | 56.37 | 55.92 | 55.92 | 4 | 22 495 |
17.05.2024 | 56.50 | 56.50 | 56.33 | 56.33 | 2 | 11 283 |
16.05.2024 | 57.42 | 57.55 | 57.42 | 57.42 | 13 | 74 684 |
14.05.2024 | 56.90 | 57.22 | 56.21 | 57.22 | 4 | 22 705 |
10.05.2024 | 57.54 | 57.54 | 56.94 | 57.27 | 11 | 63 005 |
09.05.2024 | 60.00 | 60.00 | 59.30 | 59.30 | 3 | 17 930 |
08.05.2024 | 59.25 | 59.25 | 59.25 | 59.25 | 1 | 5 925 |
07.05.2024 | 59.80 | 60.20 | 58.51 | 59.10 | 11 | 65 202 |
06.05.2024 | 59.80 | 59.80 | 59.80 | 59.80 | 1 | 5 980 |
02.05.2024 | 59.60 | 59.60 | 59.60 | 59.60 | 1 | 5 960 |
30.04.2024 | 58.61 | 59.30 | 58.61 | 59.30 | 3 | 17 721 |
23.04.2024 | 60.08 | 61.00 | 60.00 | 61.00 | 4 | 24 128 |
18.04.2024 | 57.53 | 57.53 | 57.53 | 57.53 | 1 | 5 753 |
17.04.2024 | 56.90 | 56.90 | 56.90 | 56.90 | 1 | 5 690 |
16.04.2024 | 56.79 | 56.79 | 55.55 | 55.55 | 5 | 27 935 |
08.04.2024 | 59.03 | 59.03 | 58.90 | 58.90 | 3 | 17 683 |
05.04.2024 | 58.53 | 58.53 | 58.53 | 58.53 | 1 | 5 853 |
04.04.2024 | 57.63 | 58.53 | 57.63 | 58.53 | 4 | 23 255 |
02.04.2024 | 57.38 | 57.38 | 57.38 | 57.38 | 1 | 5 738 |
28.03.2024 | 57.50 | 57.50 | 57.50 | 57.50 | 1 | 5 750 |
27.03.2024 | 57.50 | 57.50 | 57.50 | 57.50 | 1 | 5 750 |
21.03.2024 | 55.39 | 56.60 | 55.39 | 56.60 | 5 | 28 030 |
20.03.2024 | 55.55 | 55.55 | 55.55 | 55.55 | 1 | 5 555 |
Biznesradar bez reklam? Sprawdź BR Plus