Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPKOM24
61.00+0.17(+0.28%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.05.2024 | 61.56 | 61.95 | 60.89 | 61.00 | 473 | 2 980 463 |
08.05.2024 | 60.40 | 61.20 | 60.35 | 60.83 | 259 | 1 614 586 |
07.05.2024 | 62.30 | 62.30 | 60.54 | 60.74 | 589 | 3 707 218 |
06.05.2024 | 60.51 | 62.86 | 59.60 | 62.86 | 661 | 4 107 727 |
02.05.2024 | 60.51 | 61.32 | 59.74 | 60.10 | 362 | 2 247 915 |
30.04.2024 | 61.11 | 61.84 | 60.50 | 60.95 | 372 | 2 331 705 |
29.04.2024 | 61.97 | 62.04 | 60.76 | 61.61 | 457 | 2 870 664 |
26.04.2024 | 62.50 | 62.79 | 61.25 | 61.79 | 564 | 3 582 129 |
25.04.2024 | 61.84 | 62.15 | 61.44 | 62.02 | 500 | 3 171 639 |
24.04.2024 | 62.29 | 62.42 | 61.60 | 62.00 | 533 | 3 395 264 |
23.04.2024 | 60.22 | 62.51 | 60.16 | 61.94 | 1 082 | 6 842 320 |
22.04.2024 | 59.31 | 60.25 | 59.31 | 60.00 | 525 | 3 224 460 |
19.04.2024 | 58.18 | 59.08 | 58.00 | 58.99 | 327 | 1 963 360 |
18.04.2024 | 57.85 | 58.85 | 57.50 | 58.52 | 377 | 2 253 852 |
17.04.2024 | 56.07 | 58.26 | 56.00 | 57.77 | 697 | 4 116 408 |
16.04.2024 | 57.50 | 57.50 | 55.97 | 56.07 | 1 107 | 6 436 475 |
15.04.2024 | 58.26 | 58.69 | 57.80 | 58.07 | 319 | 1 906 488 |
12.04.2024 | 58.43 | 58.94 | 57.90 | 57.97 | 453 | 2 718 234 |
11.04.2024 | 59.74 | 59.85 | 58.10 | 58.33 | 477 | 2 876 756 |
10.04.2024 | 59.36 | 60.40 | 59.11 | 59.67 | 672 | 4 123 066 |
09.04.2024 | 61.00 | 61.24 | 59.07 | 59.07 | 408 | 2 523 254 |
08.04.2024 | 60.00 | 61.09 | 59.90 | 60.94 | 241 | 1 500 616 |
05.04.2024 | 59.30 | 60.00 | 59.02 | 60.00 | 492 | 3 010 800 |
04.04.2024 | 58.90 | 59.70 | 58.72 | 59.63 | 249 | 1 517 701 |
03.04.2024 | 58.57 | 59.63 | 58.39 | 58.71 | 354 | 2 145 097 |
02.04.2024 | 59.60 | 59.88 | 58.73 | 58.73 | 338 | 2 058 024 |
28.03.2024 | 57.90 | 59.33 | 57.90 | 59.13 | 589 | 3 568 114 |
27.03.2024 | 57.84 | 58.15 | 57.63 | 58.14 | 401 | 2 385 211 |
26.03.2024 | 56.94 | 58.05 | 56.57 | 57.81 | 504 | 2 968 811 |
25.03.2024 | 57.21 | 57.89 | 56.90 | 57.00 | 372 | 2 189 294 |
22.03.2024 | 57.91 | 58.25 | 57.35 | 57.40 | 486 | 2 883 261 |
21.03.2024 | 56.99 | 57.89 | 56.96 | 57.80 | 719 | 4 236 615 |
20.03.2024 | 55.55 | 56.32 | 55.23 | 56.27 | 413 | 2 362 576 |
19.03.2024 | 55.40 | 56.09 | 54.45 | 55.55 | 664 | 3 763 876 |
18.03.2024 | 56.00 | 56.06 | 54.90 | 55.53 | 431 | 2 454 681 |
15.03.2024 | 56.56 | 57.40 | 55.35 | 55.87 | 817 | 4 746 988 |
14.03.2024 | 56.82 | 57.14 | 56.35 | 56.77 | 521 | 3 035 293 |
13.03.2024 | 56.90 | 57.40 | 56.21 | 56.77 | 488 | 2 853 282 |
12.03.2024 | 54.70 | 56.60 | 54.40 | 56.60 | 124 | 707 631 |
11.03.2024 | 53.30 | 54.90 | 53.30 | 54.68 | 78 | 433 796 |
08.03.2024 | 54.00 | 54.00 | 52.10 | 53.65 | 97 | 527 565 |
07.03.2024 | 54.75 | 54.75 | 52.82 | 53.59 | 83 | 457 315 |
06.03.2024 | 55.49 | 55.50 | 54.92 | 55.20 | 27 | 153 000 |
05.03.2024 | 55.90 | 55.90 | 55.31 | 55.31 | 32 | 182 457 |
04.03.2024 | 56.19 | 56.47 | 56.02 | 56.28 | 24 | 138 580 |
01.03.2024 | 55.51 | 56.31 | 55.51 | 56.19 | 30 | 172 609 |
29.02.2024 | 54.72 | 56.00 | 54.72 | 55.45 | 51 | 291 321 |
28.02.2024 | 55.40 | 55.40 | 54.78 | 54.78 | 9 | 50 789 |
27.02.2024 | 55.92 | 55.99 | 55.22 | 55.40 | 13 | 74 236 |
26.02.2024 | 56.10 | 56.70 | 56.10 | 56.20 | 20 | 115 586 |
Biznesradar bez reklam? Sprawdź BR Plus