Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPKOZ24
54.56-0.03(-0.05%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.11.2024 | 54.78 | 54.88 | 53.20 | 54.56 | 461 | 2 493 364 |
| 21.11.2024 | 54.30 | 54.76 | 53.30 | 54.59 | 346 | 1 873 109 |
| 20.11.2024 | 54.13 | 55.00 | 53.80 | 54.28 | 403 | 2 195 291 |
| 19.11.2024 | 56.49 | 56.53 | 52.42 | 54.35 | 913 | 4 935 669 |
| 18.11.2024 | 56.96 | 57.42 | 55.59 | 56.20 | 484 | 2 727 906 |
| 15.11.2024 | 58.90 | 59.00 | 56.64 | 56.97 | 914 | 5 248 134 |
| 14.11.2024 | 57.62 | 59.44 | 57.62 | 59.08 | 586 | 3 419 479 |
| 13.11.2024 | 58.56 | 58.79 | 57.33 | 57.66 | 566 | 3 286 405 |
| 12.11.2024 | 59.76 | 60.39 | 58.81 | 58.84 | 600 | 3 576 061 |
| 08.11.2024 | 61.00 | 61.00 | 59.02 | 59.78 | 810 | 4 841 258 |
| 07.11.2024 | 59.31 | 60.88 | 59.30 | 60.63 | 830 | 5 018 213 |
| 06.11.2024 | 58.32 | 60.12 | 58.25 | 59.01 | 815 | 4 845 148 |
| 05.11.2024 | 58.13 | 58.35 | 57.74 | 58.33 | 281 | 1 631 274 |
| 04.11.2024 | 56.49 | 58.44 | 56.40 | 58.20 | 698 | 4 028 750 |
| 31.10.2024 | 56.29 | 56.55 | 55.70 | 56.20 | 281 | 1 577 994 |
| 30.10.2024 | 57.50 | 57.70 | 56.15 | 56.57 | 365 | 2 082 358 |
| 29.10.2024 | 55.69 | 57.75 | 55.69 | 57.64 | 667 | 3 814 176 |
| 28.10.2024 | 56.75 | 56.90 | 55.60 | 55.96 | 337 | 1 890 406 |
| 25.10.2024 | 56.60 | 56.66 | 55.91 | 56.40 | 237 | 1 336 033 |
| 24.10.2024 | 57.18 | 57.60 | 56.11 | 56.58 | 547 | 3 104 674 |
| 23.10.2024 | 55.80 | 56.70 | 55.67 | 56.69 | 329 | 1 848 824 |
| 22.10.2024 | 56.65 | 56.98 | 55.61 | 55.86 | 331 | 1 856 148 |
| 21.10.2024 | 58.27 | 58.32 | 56.73 | 56.75 | 517 | 2 962 345 |
| 18.10.2024 | 57.76 | 58.83 | 57.66 | 58.27 | 497 | 2 903 361 |
| 17.10.2024 | 59.89 | 59.89 | 57.67 | 57.75 | 580 | 3 386 231 |
| 16.10.2024 | 58.41 | 59.77 | 58.41 | 59.41 | 468 | 2 766 052 |
| 15.10.2024 | 58.71 | 59.15 | 58.45 | 58.70 | 267 | 1 567 366 |
| 14.10.2024 | 58.70 | 59.14 | 58.30 | 58.76 | 282 | 1 659 183 |
| 11.10.2024 | 57.50 | 58.81 | 57.50 | 58.50 | 475 | 2 772 219 |
| 10.10.2024 | 57.33 | 57.70 | 57.07 | 57.50 | 253 | 1 452 315 |
| 09.10.2024 | 55.72 | 57.49 | 55.41 | 57.26 | 613 | 3 483 945 |
| 08.10.2024 | 54.43 | 56.05 | 53.93 | 55.52 | 334 | 1 845 933 |
| 07.10.2024 | 54.95 | 55.10 | 54.02 | 54.65 | 228 | 1 243 040 |
| 04.10.2024 | 54.54 | 55.00 | 54.12 | 54.59 | 223 | 1 215 259 |
| 03.10.2024 | 55.49 | 55.49 | 54.31 | 54.74 | 344 | 1 881 450 |
| 02.10.2024 | 55.32 | 56.00 | 55.02 | 55.15 | 290 | 1 608 123 |
| 01.10.2024 | 56.70 | 56.99 | 55.09 | 55.63 | 456 | 2 548 882 |
| 30.09.2024 | 58.59 | 58.59 | 56.63 | 56.71 | 437 | 2 502 065 |
| 27.09.2024 | 58.56 | 58.89 | 58.25 | 58.59 | 139 | 813 695 |
| 26.09.2024 | 58.26 | 59.18 | 58.11 | 58.58 | 367 | 2 153 218 |
| 25.09.2024 | 57.80 | 58.10 | 57.25 | 57.99 | 222 | 1 280 216 |
| 24.09.2024 | 56.70 | 58.30 | 56.70 | 57.72 | 522 | 3 010 046 |
| 23.09.2024 | 56.50 | 56.84 | 55.82 | 56.51 | 324 | 1 826 811 |
| 20.09.2024 | 57.61 | 57.87 | 56.05 | 56.55 | 329 | 1 872 311 |
| 19.09.2024 | 57.40 | 57.97 | 56.80 | 57.43 | 280 | 1 611 176 |
| 18.09.2024 | 57.25 | 57.68 | 56.97 | 57.22 | 195 | 1 118 653 |
| 17.09.2024 | 56.86 | 57.44 | 56.63 | 57.25 | 216 | 1 230 171 |
| 16.09.2024 | 57.31 | 57.45 | 56.35 | 56.71 | 118 | 671 058 |
| 13.09.2024 | 56.00 | 57.48 | 56.00 | 57.44 | 288 | 1 635 978 |
| 12.09.2024 | 56.47 | 56.47 | 55.30 | 55.80 | 80 | 447 905 |
Biznesradar bez reklam? Sprawdź BR Plus
