Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPCOM24
21.10+1.18(+5.92%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 20.09 | 21.68 | 20.09 | 21.10 | 664 | 1 405 762 |
09.05.2024 | 19.45 | 19.92 | 19.40 | 19.92 | 226 | 444 105 |
08.05.2024 | 19.60 | 19.64 | 19.14 | 19.45 | 212 | 409 882 |
07.05.2024 | 20.20 | 20.20 | 19.52 | 19.87 | 198 | 392 294 |
06.05.2024 | 19.49 | 19.97 | 19.20 | 19.91 | 272 | 534 656 |
02.05.2024 | 19.27 | 19.58 | 18.90 | 19.25 | 58 | 111 185 |
30.04.2024 | 19.81 | 19.89 | 19.20 | 19.40 | 126 | 244 858 |
29.04.2024 | 19.64 | 19.81 | 19.09 | 19.81 | 153 | 297 424 |
26.04.2024 | 19.81 | 19.86 | 19.11 | 19.42 | 158 | 308 008 |
25.04.2024 | 20.03 | 20.50 | 19.35 | 19.57 | 477 | 952 155 |
24.04.2024 | 20.70 | 20.97 | 19.98 | 20.30 | 631 | 1 291 958 |
23.04.2024 | 20.52 | 20.97 | 20.43 | 20.65 | 277 | 574 950 |
22.04.2024 | 19.45 | 20.53 | 19.45 | 20.50 | 274 | 550 377 |
19.04.2024 | 19.20 | 19.42 | 18.89 | 19.38 | 90 | 172 408 |
18.04.2024 | 19.00 | 19.50 | 18.77 | 19.13 | 158 | 301 937 |
17.04.2024 | 19.39 | 19.39 | 18.83 | 19.06 | 100 | 190 989 |
16.04.2024 | 19.40 | 19.89 | 18.93 | 19.29 | 240 | 463 317 |
15.04.2024 | 19.48 | 20.48 | 18.77 | 19.82 | 394 | 775 779 |
12.04.2024 | 19.16 | 19.50 | 18.90 | 19.31 | 280 | 540 758 |
11.04.2024 | 18.77 | 19.39 | 18.50 | 19.02 | 242 | 457 825 |
10.04.2024 | 18.40 | 18.60 | 18.18 | 18.42 | 147 | 270 241 |
09.04.2024 | 18.00 | 18.91 | 17.92 | 18.29 | 670 | 1 239 388 |
08.04.2024 | 17.42 | 17.97 | 17.42 | 17.97 | 50 | 88 942 |
05.04.2024 | 18.18 | 18.18 | 17.38 | 17.56 | 485 | 854 031 |
04.04.2024 | 17.85 | 18.15 | 17.70 | 18.07 | 139 | 249 697 |
03.04.2024 | 17.94 | 18.18 | 17.92 | 18.01 | 127 | 228 972 |
02.04.2024 | 18.47 | 18.47 | 17.83 | 17.86 | 138 | 248 642 |
28.03.2024 | 18.07 | 18.50 | 17.84 | 17.85 | 297 | 542 318 |
27.03.2024 | 18.16 | 18.28 | 17.68 | 18.15 | 392 | 703 817 |
26.03.2024 | 17.90 | 18.25 | 17.44 | 18.21 | 429 | 763 279 |
25.03.2024 | 18.92 | 19.05 | 17.60 | 17.93 | 371 | 675 604 |
22.03.2024 | 19.30 | 19.75 | 18.87 | 19.06 | 216 | 416 255 |
21.03.2024 | 18.87 | 19.75 | 18.87 | 19.36 | 730 | 1 409 066 |
20.03.2024 | 17.61 | 18.50 | 17.61 | 18.50 | 530 | 964 093 |
19.03.2024 | 17.68 | 17.86 | 17.30 | 17.80 | 445 | 782 216 |
18.03.2024 | 18.79 | 18.79 | 17.70 | 17.84 | 710 | 1 292 094 |
15.03.2024 | 18.80 | 19.00 | 18.40 | 18.51 | 313 | 584 762 |
14.03.2024 | 19.50 | 19.66 | 18.80 | 18.87 | 217 | 416 063 |
13.03.2024 | 19.87 | 19.87 | 19.31 | 19.64 | 145 | 283 292 |
12.03.2024 | 19.65 | 20.02 | 19.27 | 19.27 | 53 | 103 892 |
11.03.2024 | 19.23 | 19.25 | 19.08 | 19.08 | 20 | 38 436 |
08.03.2024 | 19.12 | 19.12 | 18.92 | 18.95 | 37 | 70 308 |
07.03.2024 | 19.00 | 19.50 | 18.82 | 19.40 | 64 | 122 421 |
06.03.2024 | 19.15 | 19.21 | 19.01 | 19.16 | 18 | 34 438 |
05.03.2024 | 19.14 | 19.30 | 19.00 | 19.30 | 23 | 44 079 |
04.03.2024 | 20.70 | 20.70 | 19.12 | 19.61 | 61 | 122 398 |
01.03.2024 | 20.42 | 20.42 | 20.32 | 20.37 | 14 | 28 483 |
29.02.2024 | 20.82 | 20.94 | 20.51 | 20.82 | 32 | 66 519 |
28.02.2024 | 22.04 | 22.04 | 20.90 | 20.92 | 51 | 109 539 |
27.02.2024 | 22.40 | 22.40 | 22.40 | 22.40 | 4 | 8 960 |
Biznesradar bez reklam? Sprawdź BR Plus