Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPKPH25
15.59+0.10(+0.67%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 30.10.2024 | 16.43 | 16.43 | 16.43 | 16.43 | 5 | 8 216 |
| 08.10.2024 | 18.06 | 18.06 | 18.06 | 18.06 | 10 | 18 060 |
| 07.10.2024 | 18.06 | 18.06 | 18.06 | 18.06 | 10 | 18 060 |
| 23.08.2024 | 19.27 | 19.27 | 19.25 | 19.25 | 10 | 19 262 |
| 12.08.2024 | 19.90 | 19.90 | 19.90 | 19.90 | 1 | 1 990 |
| 09.08.2024 | 19.37 | 19.55 | 19.37 | 19.55 | 16 | 31 262 |
| 08.08.2024 | 18.60 | 19.00 | 18.60 | 19.00 | 4 | 7 480 |
| 02.08.2024 | 20.94 | 21.41 | 20.94 | 21.41 | 15 | 31 645 |
| 01.08.2024 | 22.60 | 22.60 | 22.60 | 22.60 | 1 | 2 260 |
| 31.07.2024 | 21.20 | 21.90 | 21.20 | 21.59 | 17 | 36 497 |
| 30.07.2024 | 20.40 | 20.40 | 20.40 | 20.40 | 2 | 4 080 |
| 26.07.2024 | 17.30 | 20.00 | 17.30 | 20.00 | 19 | 37 115 |
| 25.07.2024 | 18.09 | 18.09 | 18.09 | 18.09 | 2 | 3 619 |
| 03.07.2024 | 15.42 | 15.42 | 15.42 | 15.42 | 1 | 1 542 |
| 02.07.2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15 | 23 550 |
| 28.06.2024 | 17.29 | 17.29 | 17.29 | 17.29 | 10 | 17 285 |
Biznesradar bez reklam? Sprawdź BR Plus
