Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPKPU24
18.24+0.14(+0.76%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.08.2024 | 18.50 | 18.55 | 18.23 | 18.24 | 18 | 33 229 |
14.08.2024 | 18.76 | 18.76 | 18.10 | 18.10 | 49 | 90 101 |
13.08.2024 | 19.27 | 19.35 | 18.50 | 18.50 | 31 | 58 754 |
12.08.2024 | 19.20 | 19.52 | 18.93 | 19.26 | 29 | 55 964 |
09.08.2024 | 19.28 | 19.75 | 18.83 | 19.04 | 77 | 147 965 |
08.08.2024 | 18.60 | 18.75 | 17.80 | 18.72 | 97 | 176 564 |
07.08.2024 | 19.80 | 19.90 | 19.12 | 19.12 | 33 | 64 244 |
06.08.2024 | 20.20 | 20.25 | 19.00 | 19.46 | 72 | 141 232 |
05.08.2024 | 19.67 | 20.22 | 19.40 | 19.80 | 81 | 160 401 |
02.08.2024 | 19.95 | 21.10 | 19.65 | 20.90 | 203 | 421 644 |
01.08.2024 | 21.99 | 22.00 | 20.05 | 20.05 | 470 | 1 011 161 |
31.07.2024 | 20.30 | 21.41 | 20.27 | 20.86 | 119 | 248 076 |
30.07.2024 | 19.50 | 20.10 | 19.47 | 20.00 | 87 | 171 959 |
29.07.2024 | 19.66 | 19.66 | 18.50 | 19.40 | 53 | 100 851 |
26.07.2024 | 18.20 | 19.20 | 18.20 | 19.00 | 54 | 100 022 |
25.07.2024 | 17.50 | 17.60 | 17.50 | 17.60 | 18 | 31 550 |
24.07.2024 | 17.47 | 18.00 | 17.19 | 17.95 | 38 | 66 736 |
23.07.2024 | 16.02 | 16.40 | 15.92 | 16.34 | 25 | 40 339 |
22.07.2024 | 17.28 | 17.28 | 16.11 | 16.11 | 42 | 69 656 |
19.07.2024 | 17.25 | 17.36 | 16.98 | 17.28 | 40 | 68 923 |
18.07.2024 | 17.32 | 17.32 | 17.00 | 17.20 | 8 | 13 754 |
17.07.2024 | 17.16 | 17.41 | 16.97 | 17.41 | 38 | 64 790 |
16.07.2024 | 17.64 | 17.84 | 17.54 | 17.83 | 18 | 31 990 |
15.07.2024 | 17.10 | 17.40 | 17.10 | 17.32 | 30 | 51 895 |
12.07.2024 | 16.30 | 17.06 | 16.30 | 17.06 | 39 | 65 277 |
11.07.2024 | 16.00 | 16.32 | 16.00 | 16.13 | 32 | 51 805 |
10.07.2024 | 15.39 | 15.71 | 15.39 | 15.71 | 4 | 6 234 |
09.07.2024 | 15.60 | 15.60 | 15.28 | 15.46 | 105 | 162 334 |
08.07.2024 | 15.84 | 15.91 | 15.33 | 15.35 | 156 | 243 845 |
05.07.2024 | 16.21 | 16.60 | 16.01 | 16.10 | 49 | 80 586 |
04.07.2024 | 16.00 | 17.20 | 16.00 | 16.75 | 80 | 134 058 |
03.07.2024 | 14.60 | 16.01 | 14.53 | 16.00 | 58 | 90 204 |
02.07.2024 | 15.48 | 15.54 | 14.25 | 14.71 | 78 | 115 854 |
01.07.2024 | 16.02 | 16.71 | 15.63 | 15.74 | 56 | 89 812 |
28.06.2024 | 17.12 | 17.12 | 17.10 | 17.10 | 9 | 15 398 |
27.06.2024 | 17.01 | 17.09 | 17.01 | 17.09 | 7 | 11 916 |
26.06.2024 | 16.37 | 17.05 | 16.37 | 16.98 | 11 | 18 469 |
24.06.2024 | 16.39 | 16.55 | 16.39 | 16.46 | 10 | 16 515 |
21.06.2024 | 16.06 | 16.10 | 16.06 | 16.10 | 22 | 35 370 |
20.06.2024 | 16.18 | 16.20 | 16.18 | 16.20 | 16 | 25 903 |
19.06.2024 | 16.40 | 16.51 | 16.37 | 16.37 | 4 | 6 580 |
18.06.2024 | 16.20 | 16.47 | 16.20 | 16.31 | 4 | 6 530 |
13.06.2024 | 16.00 | 16.00 | 16.00 | 16.00 | 7 | 11 200 |
12.06.2024 | 15.00 | 15.75 | 15.00 | 15.75 | 7 | 10 801 |
29.05.2024 | 14.99 | 14.99 | 14.99 | 14.99 | 2 | 2 998 |
28.05.2024 | 14.59 | 14.59 | 14.59 | 14.59 | 3 | 4 378 |
27.05.2024 | 14.62 | 14.62 | 14.62 | 14.62 | 10 | 14 625 |
23.05.2024 | 14.60 | 14.75 | 14.60 | 14.75 | 3 | 4 395 |
22.05.2024 | 15.03 | 15.03 | 14.78 | 14.78 | 15 | 22 421 |
16.05.2024 | 14.38 | 14.78 | 14.38 | 14.78 | 2 | 2 916 |
Biznesradar bez reklam? Sprawdź BR Plus