Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne FPKPM25
16.54-0.12(-0.72%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.04.2025 | 16.80 | 16.84 | 16.64 | 16.66 | 39 | 65 423 |
| 25.04.2025 | 17.00 | 17.50 | 16.90 | 17.03 | 7 | 11 950 |
| 24.04.2025 | 16.53 | 16.66 | 16.53 | 16.66 | 18 | 29 823 |
| 23.04.2025 | 16.56 | 16.74 | 16.56 | 16.57 | 9 | 14 944 |
| 22.04.2025 | 16.39 | 16.44 | 16.39 | 16.44 | 3 | 4 922 |
| 17.04.2025 | 16.20 | 16.20 | 16.18 | 16.18 | 3 | 4 858 |
| 16.04.2025 | 15.68 | 16.43 | 15.68 | 16.20 | 6 | 9 698 |
| 11.04.2025 | 15.99 | 15.99 | 15.57 | 15.57 | 8 | 12 628 |
| 10.04.2025 | 15.99 | 16.00 | 15.55 | 15.55 | 9 | 14 225 |
| 09.04.2025 | 15.00 | 15.50 | 14.50 | 15.50 | 68 | 102 062 |
| 08.04.2025 | 15.44 | 15.50 | 15.44 | 15.45 | 6 | 9 277 |
| 07.04.2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15 | 22 725 |
| 04.04.2025 | 16.00 | 16.00 | 14.86 | 15.15 | 48 | 73 046 |
| 03.04.2025 | 15.79 | 15.90 | 15.25 | 15.70 | 12 | 18 758 |
| 02.04.2025 | 16.50 | 16.50 | 16.30 | 16.30 | 17 | 27 895 |
| 01.04.2025 | 16.65 | 16.66 | 16.40 | 16.40 | 24 | 39 742 |
| 31.03.2025 | 16.90 | 17.13 | 16.57 | 16.73 | 47 | 79 285 |
| 28.03.2025 | 17.34 | 17.42 | 17.11 | 17.42 | 45 | 78 094 |
| 27.03.2025 | 17.10 | 17.25 | 17.10 | 17.25 | 25 | 42 825 |
| 26.03.2025 | 17.30 | 17.30 | 17.30 | 17.30 | 1 | 1 730 |
| 25.03.2025 | 17.63 | 17.79 | 17.63 | 17.63 | 23 | 40 688 |
| 24.03.2025 | 17.62 | 17.62 | 17.46 | 17.46 | 2 | 3 508 |
| 21.03.2025 | 17.82 | 17.82 | 17.53 | 17.68 | 29 | 51 106 |
| 20.03.2025 | 17.61 | 17.88 | 17.61 | 17.88 | 3 | 5 337 |
| 19.03.2025 | 17.85 | 18.00 | 17.85 | 18.00 | 3 | 5 385 |
| 14.03.2025 | 18.13 | 18.13 | 18.00 | 18.00 | 8 | 14 450 |
| 13.03.2025 | 18.15 | 18.15 | 18.15 | 18.15 | 2 | 3 630 |
| 11.03.2025 | 18.34 | 18.34 | 18.18 | 18.22 | 4 | 7 295 |
| 06.03.2025 | 18.09 | 18.09 | 18.09 | 18.09 | 1 | 1 809 |
| 05.03.2025 | 18.31 | 18.31 | 18.31 | 18.31 | 1 | 1 831 |
| 04.03.2025 | 18.25 | 18.26 | 17.60 | 17.60 | 19 | 34 294 |
| 27.02.2025 | 19.17 | 19.17 | 18.68 | 18.68 | 6 | 11 318 |
| 26.02.2025 | 19.52 | 19.52 | 19.52 | 19.52 | 1 | 1 952 |
| 25.02.2025 | 19.40 | 19.50 | 19.40 | 19.50 | 5 | 9 730 |
| 24.02.2025 | 19.60 | 19.60 | 19.47 | 19.49 | 3 | 5 856 |
| 21.02.2025 | 18.84 | 19.39 | 18.84 | 19.35 | 17 | 32 859 |
| 20.02.2025 | 18.60 | 18.60 | 18.60 | 18.60 | 2 | 3 720 |
| 17.02.2025 | 18.27 | 18.50 | 18.27 | 18.50 | 2 | 3 677 |
| 14.02.2025 | 17.41 | 17.41 | 17.41 | 17.41 | 1 | 1 741 |
| 31.01.2025 | 15.81 | 15.81 | 15.81 | 15.81 | 1 | 1 581 |
| 24.01.2025 | 15.75 | 15.83 | 15.75 | 15.83 | 5 | 7 906 |
| 23.01.2025 | 15.59 | 15.59 | 15.59 | 15.59 | 3 | 4 676 |
| 22.01.2025 | 15.17 | 15.17 | 15.17 | 15.17 | 10 | 15 167 |
| 21.01.2025 | 15.29 | 15.29 | 15.29 | 15.29 | 2 | 3 057 |
| 20.01.2025 | 15.08 | 15.29 | 15.08 | 15.29 | 2 | 3 037 |
| 16.01.2025 | 14.66 | 14.66 | 14.66 | 14.66 | 1 | 1 466 |
| 15.01.2025 | 14.74 | 14.74 | 14.74 | 14.74 | 2 | 2 948 |
| 07.01.2025 | 16.93 | 16.93 | 16.93 | 16.93 | 2 | 3 386 |
| 30.12.2024 | 14.82 | 14.85 | 14.82 | 14.85 | 3 | 4 451 |
| 19.12.2024 | 14.03 | 14.03 | 13.99 | 13.99 | 24 | 33 612 |
Biznesradar bez reklam? Sprawdź BR Plus
