Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPKPZ24
16.55-0.53(-3.10%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 21.08.2024 | 18.96 | 18.96 | 18.96 | 18.96 | 1 | 1 896 |
| 20.08.2024 | 19.09 | 19.09 | 19.09 | 19.09 | 3 | 5 727 |
| 19.08.2024 | 18.44 | 19.24 | 18.44 | 19.24 | 9 | 17 235 |
| 16.08.2024 | 18.82 | 18.84 | 18.74 | 18.74 | 5 | 9 396 |
| 13.08.2024 | 19.20 | 19.20 | 18.68 | 18.68 | 9 | 17 049 |
| 09.08.2024 | 19.74 | 19.98 | 19.33 | 19.33 | 32 | 62 879 |
| 08.08.2024 | 18.92 | 19.25 | 18.20 | 19.25 | 10 | 18 857 |
| 06.08.2024 | 19.20 | 19.44 | 19.20 | 19.40 | 5 | 9 683 |
| 05.08.2024 | 20.42 | 20.42 | 19.85 | 19.85 | 12 | 23 880 |
| 01.08.2024 | 21.68 | 22.00 | 21.68 | 22.00 | 51 | 111 036 |
| 31.07.2024 | 20.50 | 21.60 | 20.50 | 21.45 | 24 | 50 519 |
| 30.07.2024 | 19.60 | 20.20 | 19.60 | 20.20 | 3 | 5 970 |
| 29.07.2024 | 19.28 | 19.35 | 18.87 | 19.35 | 6 | 11 420 |
| 26.07.2024 | 18.30 | 19.40 | 18.30 | 19.20 | 21 | 40 000 |
Biznesradar bez reklam? Sprawdź BR Plus
