Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPKPH25
19.02+0.74(+4.04%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 18.60 | 19.14 | 18.55 | 19.02 | 238 | 451 108 |
| 20.02.2025 | 18.24 | 18.35 | 18.11 | 18.28 | 17 | 31 022 |
| 19.02.2025 | 17.83 | 18.52 | 17.70 | 18.45 | 37 | 66 000 |
| 18.02.2025 | 18.35 | 18.41 | 17.90 | 18.41 | 25 | 45 271 |
| 17.02.2025 | 17.09 | 18.26 | 17.09 | 18.05 | 31 | 55 769 |
| 14.02.2025 | 16.80 | 17.30 | 16.66 | 17.30 | 11 | 18 573 |
| 13.02.2025 | 17.15 | 17.28 | 16.70 | 16.90 | 37 | 63 041 |
| 12.02.2025 | 17.20 | 17.59 | 16.80 | 17.08 | 88 | 152 658 |
| 11.02.2025 | 17.27 | 17.27 | 17.00 | 17.00 | 27 | 46 212 |
| 10.02.2025 | 15.90 | 16.84 | 15.90 | 16.84 | 60 | 99 085 |
| 07.02.2025 | 15.54 | 15.92 | 15.42 | 15.92 | 8 | 12 480 |
| 06.02.2025 | 15.46 | 15.55 | 15.21 | 15.21 | 27 | 41 563 |
| 03.02.2025 | 15.44 | 15.73 | 15.44 | 15.73 | 2 | 3 118 |
| 31.01.2025 | 15.92 | 15.92 | 15.92 | 15.92 | 4 | 6 368 |
| 30.01.2025 | 15.80 | 15.99 | 15.80 | 15.90 | 11 | 17 523 |
| 29.01.2025 | 15.66 | 15.80 | 15.66 | 15.80 | 6 | 9 465 |
| 27.01.2025 | 16.10 | 16.10 | 15.59 | 16.10 | 8 | 12 710 |
| 24.01.2025 | 15.35 | 16.50 | 15.35 | 16.50 | 31 | 49 083 |
| 23.01.2025 | 15.22 | 15.22 | 15.22 | 15.22 | 4 | 6 088 |
| 22.01.2025 | 15.50 | 15.60 | 15.08 | 15.21 | 20 | 30 584 |
| 21.01.2025 | 15.28 | 15.49 | 15.19 | 15.49 | 12 | 18 354 |
| 20.01.2025 | 14.60 | 15.28 | 14.60 | 15.28 | 40 | 59 513 |
| 17.01.2025 | 14.24 | 14.62 | 14.24 | 14.62 | 11 | 15 877 |
| 16.01.2025 | 14.33 | 14.39 | 14.22 | 14.39 | 28 | 39 991 |
| 15.01.2025 | 14.90 | 14.90 | 14.45 | 14.45 | 34 | 49 708 |
| 14.01.2025 | 14.68 | 14.96 | 14.66 | 14.92 | 15 | 22 254 |
| 13.01.2025 | 14.75 | 14.75 | 14.75 | 14.75 | 1 | 1 475 |
| 10.01.2025 | 15.18 | 15.25 | 14.94 | 15.08 | 48 | 72 432 |
| 09.01.2025 | 15.31 | 15.69 | 15.16 | 15.69 | 3 | 4 616 |
| 08.01.2025 | 16.10 | 16.10 | 15.30 | 15.49 | 63 | 97 998 |
| 07.01.2025 | 16.39 | 16.83 | 15.89 | 16.36 | 44 | 71 756 |
| 03.01.2025 | 15.89 | 16.40 | 15.67 | 16.40 | 81 | 129 446 |
| 02.01.2025 | 14.92 | 15.88 | 14.92 | 15.88 | 63 | 96 794 |
| 30.12.2024 | 14.55 | 14.99 | 14.35 | 14.99 | 55 | 79 963 |
| 27.12.2024 | 13.61 | 14.74 | 13.60 | 14.70 | 53 | 76 311 |
| 23.12.2024 | 14.30 | 14.33 | 13.67 | 13.67 | 56 | 78 467 |
| 20.12.2024 | 13.87 | 14.10 | 13.70 | 14.10 | 16 | 22 023 |
| 19.12.2024 | 13.83 | 13.91 | 13.83 | 13.91 | 7 | 9 702 |
| 18.12.2024 | 13.58 | 13.83 | 13.58 | 13.83 | 3 | 4 106 |
| 17.12.2024 | 14.23 | 14.23 | 13.76 | 13.82 | 11 | 15 279 |
| 16.12.2024 | 14.10 | 14.10 | 13.90 | 13.95 | 16 | 22 298 |
| 13.12.2024 | 13.90 | 14.09 | 13.90 | 14.09 | 12 | 16 699 |
| 12.12.2024 | 14.10 | 14.10 | 14.09 | 14.09 | 2 | 2 819 |
| 10.12.2024 | 14.20 | 14.20 | 14.20 | 14.20 | 2 | 2 840 |
| 09.12.2024 | 14.73 | 14.73 | 14.30 | 14.30 | 20 | 29 034 |
| 06.12.2024 | 14.15 | 14.15 | 14.15 | 14.15 | 1 | 1 415 |
| 27.11.2024 | 14.12 | 14.12 | 14.12 | 14.12 | 1 | 1 412 |
| 19.11.2024 | 14.02 | 14.10 | 14.00 | 14.00 | 16 | 22 440 |
| 18.11.2024 | 14.37 | 14.37 | 14.37 | 14.37 | 3 | 4 312 |
| 31.10.2024 | 16.20 | 16.20 | 16.20 | 16.20 | 5 | 8 102 |
Biznesradar bez reklam? Sprawdź BR Plus
