Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPKNH26
94.53-1.27(-1.33%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 95.86 | 95.86 | 93.80 | 94.53 | 193 | 1 821 911 |
| 11.12.2025 | 93.98 | 95.80 | 93.44 | 95.80 | 139 | 1 320 681 |
| 10.12.2025 | 93.46 | 93.82 | 92.90 | 93.46 | 91 | 850 404 |
| 09.12.2025 | 92.46 | 93.40 | 92.03 | 93.40 | 143 | 1 324 942 |
| 08.12.2025 | 93.00 | 93.00 | 91.65 | 92.27 | 32 | 294 730 |
| 05.12.2025 | 92.44 | 92.75 | 92.10 | 92.41 | 28 | 259 206 |
| 04.12.2025 | 93.00 | 93.00 | 92.50 | 92.50 | 7 | 64 900 |
| 03.12.2025 | 93.70 | 93.70 | 92.00 | 92.04 | 43 | 399 602 |
| 02.12.2025 | 94.30 | 94.30 | 93.60 | 94.16 | 37 | 347 654 |
| 01.12.2025 | 95.50 | 95.96 | 95.01 | 95.30 | 22 | 210 239 |
| 28.11.2025 | 93.44 | 94.83 | 93.18 | 94.46 | 49 | 461 897 |
| 27.11.2025 | 95.62 | 95.62 | 94.20 | 94.20 | 9 | 85 469 |
| 26.11.2025 | 95.98 | 96.17 | 95.20 | 96.14 | 8 | 76 695 |
| 25.11.2025 | 97.77 | 97.77 | 95.06 | 96.15 | 29 | 279 641 |
| 24.11.2025 | 99.00 | 99.00 | 96.93 | 97.56 | 26 | 253 248 |
| 21.11.2025 | 99.52 | 99.92 | 98.71 | 99.00 | 16 | 158 444 |
| 20.11.2025 | 104.00 | 104.00 | 101.21 | 101.90 | 7 | 71 486 |
| 19.11.2025 | 102.20 | 102.50 | 102.20 | 102.50 | 3 | 30 714 |
| 18.11.2025 | 102.25 | 102.25 | 100.40 | 102.20 | 8 | 80 962 |
| 17.11.2025 | 105.25 | 105.25 | 103.99 | 103.99 | 4 | 41 826 |
| 14.11.2025 | 104.00 | 104.00 | 103.02 | 103.02 | 3 | 31 102 |
| 13.11.2025 | 104.55 | 105.98 | 104.55 | 105.40 | 4 | 42 190 |
| 12.11.2025 | 103.00 | 105.20 | 103.00 | 104.00 | 16 | 167 402 |
| 10.11.2025 | 102.40 | 103.00 | 102.40 | 102.98 | 3 | 30 838 |
| 07.11.2025 | 101.27 | 101.27 | 101.27 | 101.27 | 1 | 10 127 |
| 06.11.2025 | 100.50 | 100.50 | 99.80 | 99.80 | 3 | 30 067 |
| 04.11.2025 | 99.33 | 99.33 | 98.60 | 98.60 | 5 | 49 559 |
| 03.11.2025 | 99.62 | 99.62 | 99.62 | 99.62 | 2 | 19 924 |
| 31.10.2025 | 101.00 | 102.07 | 101.00 | 102.07 | 4 | 40 721 |
| 30.10.2025 | 101.12 | 102.60 | 100.76 | 101.51 | 11 | 111 897 |
| 29.10.2025 | 101.20 | 101.20 | 101.20 | 101.20 | 1 | 10 120 |
| 28.10.2025 | 100.00 | 101.29 | 100.00 | 101.11 | 5 | 50 300 |
| 27.10.2025 | 100.00 | 100.80 | 99.65 | 99.65 | 22 | 221 275 |
| 24.10.2025 | 99.00 | 99.28 | 98.26 | 98.43 | 4 | 39 497 |
| 23.10.2025 | 96.10 | 97.69 | 96.10 | 97.69 | 5 | 48 339 |
| 22.10.2025 | 96.00 | 96.00 | 95.98 | 95.98 | 2 | 19 198 |
| 21.10.2025 | 93.62 | 93.95 | 93.11 | 93.25 | 10 | 93 287 |
| 20.10.2025 | 92.21 | 93.50 | 92.21 | 93.50 | 5 | 46 414 |
| 17.10.2025 | 90.01 | 90.72 | 90.01 | 90.72 | 2 | 18 073 |
| 16.10.2025 | 92.50 | 92.50 | 92.50 | 92.50 | 1 | 9 250 |
| 14.10.2025 | 89.00 | 89.00 | 87.62 | 88.10 | 6 | 52 994 |
| 10.10.2025 | 90.90 | 90.90 | 90.90 | 90.90 | 1 | 9 090 |
| 09.10.2025 | 90.35 | 90.66 | 90.35 | 90.66 | 2 | 18 101 |
| 03.10.2025 | 88.12 | 88.12 | 88.12 | 88.12 | 1 | 8 812 |
| 02.10.2025 | 89.93 | 90.14 | 89.18 | 89.18 | 5 | 44 818 |
| 01.10.2025 | 89.44 | 89.60 | 89.44 | 89.60 | 2 | 17 904 |
| 30.09.2025 | 87.62 | 87.62 | 87.62 | 87.62 | 1 | 8 762 |
| 29.09.2025 | 90.25 | 90.25 | 90.25 | 90.25 | 1 | 9 025 |
| 25.09.2025 | 89.40 | 90.43 | 88.85 | 90.41 | 8 | 71 803 |
| 24.09.2025 | 87.11 | 89.50 | 87.11 | 89.50 | 24 | 212 081 |
Biznesradar bez reklam? Sprawdź BR Plus
