Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FCPSH26
11.44-0.08(-0.69%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 11.77 | 11.77 | 11.47 | 11.52 | 56 | 64 880 |
| 11.12.2025 | 11.46 | 11.75 | 11.30 | 11.75 | 42 | 48 466 |
| 10.12.2025 | 11.31 | 11.49 | 11.31 | 11.49 | 18 | 20 562 |
| 09.12.2025 | 11.25 | 11.25 | 11.11 | 11.23 | 42 | 46 954 |
| 08.12.2025 | 11.65 | 11.65 | 11.27 | 11.27 | 28 | 31 815 |
| 05.12.2025 | 11.40 | 11.40 | 11.40 | 11.40 | 1 | 1 140 |
| 04.12.2025 | 11.30 | 11.38 | 11.28 | 11.38 | 6 | 6 789 |
| 03.12.2025 | 11.31 | 11.41 | 11.25 | 11.35 | 25 | 28 269 |
| 02.12.2025 | 11.62 | 11.65 | 11.32 | 11.41 | 54 | 61 691 |
| 01.12.2025 | 11.96 | 11.97 | 11.55 | 11.70 | 43 | 50 862 |
| 28.11.2025 | 11.58 | 11.84 | 11.58 | 11.84 | 8 | 9 447 |
| 27.11.2025 | 11.16 | 11.53 | 11.10 | 11.53 | 46 | 51 231 |
| 26.11.2025 | 12.20 | 12.20 | 11.35 | 11.50 | 57 | 66 033 |
| 25.11.2025 | 12.05 | 12.10 | 12.04 | 12.10 | 27 | 32 547 |
| 24.11.2025 | 11.71 | 12.09 | 11.71 | 12.09 | 2 | 2 380 |
| 21.11.2025 | 12.09 | 12.09 | 11.91 | 11.94 | 14 | 16 731 |
| 20.11.2025 | 12.55 | 12.55 | 12.11 | 12.29 | 110 | 134 918 |
| 19.11.2025 | 12.71 | 12.73 | 12.71 | 12.73 | 4 | 5 087 |
| 18.11.2025 | 12.71 | 12.89 | 12.71 | 12.74 | 34 | 43 354 |
| 17.11.2025 | 13.13 | 13.13 | 12.85 | 12.85 | 43 | 55 471 |
| 14.11.2025 | 13.10 | 13.12 | 13.00 | 13.12 | 43 | 56 021 |
| 07.11.2025 | 13.15 | 13.29 | 13.15 | 13.29 | 8 | 10 543 |
| 06.11.2025 | 13.36 | 13.36 | 13.36 | 13.36 | 1 | 1 336 |
| 05.11.2025 | 13.20 | 13.36 | 13.15 | 13.36 | 15 | 19 796 |
| 04.11.2025 | 13.45 | 13.45 | 13.30 | 13.30 | 63 | 84 169 |
| 30.10.2025 | 14.05 | 14.05 | 13.55 | 13.72 | 93 | 128 435 |
| 28.10.2025 | 14.21 | 14.21 | 14.21 | 14.21 | 1 | 1 421 |
| 27.10.2025 | 14.10 | 14.10 | 14.10 | 14.10 | 10 | 14 100 |
| 24.10.2025 | 14.40 | 14.40 | 14.15 | 14.15 | 90 | 128 300 |
| 22.10.2025 | 14.45 | 14.68 | 14.45 | 14.68 | 3 | 4 377 |
| 20.10.2025 | 14.83 | 14.83 | 14.83 | 14.83 | 1 | 1 483 |
| 15.10.2025 | 14.68 | 14.68 | 14.68 | 14.68 | 2 | 2 936 |
| 14.10.2025 | 14.86 | 14.86 | 14.40 | 14.52 | 97 | 141 187 |
| 10.10.2025 | 15.28 | 15.28 | 15.28 | 15.28 | 1 | 1 528 |
| 09.10.2025 | 15.26 | 15.26 | 15.26 | 15.26 | 1 | 1 526 |
| 08.10.2025 | 15.46 | 15.46 | 15.41 | 15.41 | 3 | 4 628 |
| 06.10.2025 | 15.85 | 15.85 | 15.43 | 15.43 | 17 | 26 747 |
| 03.10.2025 | 15.54 | 15.54 | 15.54 | 15.54 | 2 | 3 108 |
| 02.10.2025 | 14.90 | 14.90 | 14.90 | 14.90 | 10 | 14 897 |
| 01.10.2025 | 14.65 | 14.65 | 14.65 | 14.65 | 5 | 7 326 |
| 26.09.2025 | 14.30 | 14.34 | 14.30 | 14.34 | 11 | 15 736 |
| 25.09.2025 | 14.22 | 14.22 | 14.22 | 14.22 | 1 | 1 422 |
| 23.09.2025 | 14.16 | 14.24 | 14.16 | 14.24 | 2 | 2 840 |
| 22.09.2025 | 14.01 | 14.14 | 14.01 | 14.14 | 31 | 43 545 |
| 19.09.2025 | 14.19 | 14.31 | 14.00 | 14.21 | 15 | 21 237 |
| 18.09.2025 | 14.50 | 14.66 | 14.23 | 14.23 | 151 | 218 647 |
| 17.09.2025 | 14.11 | 14.48 | 14.00 | 14.48 | 175 | 248 679 |
| 16.09.2025 | 14.96 | 14.96 | 14.79 | 14.79 | 93 | 138 132 |
| 15.09.2025 | 14.77 | 14.77 | 14.77 | 14.77 | 2 | 2 954 |
| 12.09.2025 | 14.75 | 14.79 | 14.65 | 14.65 | 94 | 138 474 |
Biznesradar bez reklam? Sprawdź BR Plus
