Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPKPZ24
14.25+0.05(+0.35%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.11.2024 | 14.50 | 14.50 | 14.25 | 14.25 | 36 | 51 505 |
| 21.11.2024 | 14.30 | 14.51 | 14.08 | 14.20 | 44 | 63 359 |
| 20.11.2024 | 13.55 | 14.20 | 13.55 | 14.20 | 29 | 40 439 |
| 19.11.2024 | 13.52 | 13.99 | 13.52 | 13.99 | 55 | 76 135 |
| 18.11.2024 | 13.78 | 14.23 | 13.78 | 13.90 | 8 | 11 214 |
| 15.11.2024 | 14.12 | 14.12 | 13.68 | 13.68 | 5 | 6 912 |
| 14.11.2024 | 14.21 | 14.21 | 13.96 | 14.00 | 7 | 9 813 |
| 13.11.2024 | 14.00 | 14.30 | 13.95 | 14.10 | 22 | 30 940 |
| 12.11.2024 | 14.89 | 14.89 | 14.10 | 14.10 | 15 | 21 448 |
| 08.11.2024 | 14.59 | 14.70 | 14.59 | 14.70 | 5 | 7 339 |
| 07.11.2024 | 14.20 | 14.80 | 14.20 | 14.70 | 53 | 77 552 |
| 06.11.2024 | 15.01 | 15.01 | 14.40 | 14.50 | 57 | 83 476 |
| 05.11.2024 | 16.27 | 16.27 | 15.20 | 15.20 | 29 | 45 177 |
| 04.11.2024 | 16.75 | 16.75 | 16.34 | 16.34 | 19 | 31 505 |
| 31.10.2024 | 16.34 | 16.57 | 16.34 | 16.55 | 6 | 9 851 |
| 28.10.2024 | 17.10 | 17.10 | 16.97 | 16.97 | 3 | 5 117 |
| 25.10.2024 | 16.85 | 16.98 | 16.85 | 16.98 | 2 | 3 383 |
| 24.10.2024 | 17.14 | 17.14 | 17.02 | 17.11 | 5 | 8 555 |
| 23.10.2024 | 16.40 | 16.96 | 16.30 | 16.96 | 16 | 26 465 |
| 22.10.2024 | 16.70 | 16.93 | 16.59 | 16.59 | 12 | 20 112 |
| 21.10.2024 | 17.00 | 17.09 | 16.70 | 16.73 | 6 | 10 092 |
| 18.10.2024 | 16.93 | 16.93 | 16.78 | 16.78 | 7 | 11 780 |
| 17.10.2024 | 17.70 | 17.70 | 16.90 | 16.90 | 29 | 50 005 |
| 16.10.2024 | 18.19 | 18.19 | 17.85 | 17.85 | 18 | 32 299 |
| 15.10.2024 | 17.32 | 18.12 | 17.32 | 18.10 | 17 | 30 105 |
| 14.10.2024 | 17.05 | 17.05 | 16.96 | 16.96 | 2 | 3 401 |
| 11.10.2024 | 17.28 | 17.28 | 17.14 | 17.14 | 4 | 6 884 |
| 09.10.2024 | 17.20 | 17.38 | 17.20 | 17.36 | 10 | 17 270 |
| 08.10.2024 | 17.45 | 17.45 | 17.10 | 17.10 | 4 | 6 910 |
| 07.10.2024 | 17.80 | 17.97 | 17.60 | 17.85 | 23 | 40 816 |
| 04.10.2024 | 18.32 | 18.32 | 17.64 | 17.82 | 5 | 8 973 |
| 03.10.2024 | 18.04 | 18.12 | 18.04 | 18.06 | 16 | 28 956 |
| 02.10.2024 | 18.67 | 18.69 | 18.18 | 18.39 | 22 | 40 677 |
| 01.10.2024 | 19.00 | 19.00 | 18.61 | 18.63 | 38 | 71 548 |
| 30.09.2024 | 19.15 | 19.15 | 19.00 | 19.04 | 21 | 40 114 |
| 27.09.2024 | 18.67 | 18.90 | 18.67 | 18.90 | 48 | 90 582 |
| 26.09.2024 | 19.00 | 19.00 | 18.80 | 18.83 | 66 | 124 323 |
| 25.09.2024 | 18.90 | 19.66 | 18.88 | 19.20 | 137 | 262 470 |
| 24.09.2024 | 19.23 | 19.38 | 19.05 | 19.05 | 22 | 42 213 |
| 23.09.2024 | 20.16 | 20.16 | 19.71 | 19.71 | 4 | 7 974 |
| 20.09.2024 | 20.30 | 20.35 | 20.30 | 20.35 | 2 | 4 065 |
| 19.09.2024 | 20.55 | 20.80 | 20.55 | 20.80 | 13 | 26 969 |
| 16.09.2024 | 20.15 | 20.15 | 19.84 | 19.84 | 12 | 23 914 |
| 12.09.2024 | 21.00 | 21.00 | 21.00 | 21.00 | 2 | 4 200 |
| 10.09.2024 | 20.20 | 20.20 | 20.20 | 20.20 | 1 | 2 020 |
| 06.09.2024 | 19.98 | 19.98 | 19.91 | 19.91 | 40 | 79 741 |
| 04.09.2024 | 20.64 | 20.64 | 20.64 | 20.64 | 10 | 20 644 |
| 03.09.2024 | 21.21 | 21.31 | 21.21 | 21.31 | 11 | 23 429 |
| 02.09.2024 | 20.96 | 21.11 | 20.56 | 21.00 | 32 | 67 221 |
| 30.08.2024 | 20.39 | 20.39 | 20.39 | 20.39 | 4 | 8 156 |
Biznesradar bez reklam? Sprawdź BR Plus
