Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPKNM24
68.79+0.66(+0.97%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 68.41 | 69.48 | 68.39 | 68.79 | 417 | 2 877 138 |
09.05.2024 | 68.83 | 69.20 | 68.01 | 68.13 | 216 | 1 482 455 |
08.05.2024 | 68.20 | 68.34 | 67.27 | 68.32 | 226 | 1 534 051 |
07.05.2024 | 68.45 | 69.34 | 67.86 | 68.11 | 368 | 2 527 359 |
06.05.2024 | 67.29 | 68.69 | 66.86 | 68.25 | 381 | 2 581 568 |
02.05.2024 | 67.21 | 67.21 | 66.15 | 67.13 | 293 | 1 953 427 |
30.04.2024 | 68.73 | 68.78 | 67.20 | 67.28 | 270 | 1 828 858 |
29.04.2024 | 68.55 | 68.75 | 67.48 | 68.75 | 238 | 1 619 945 |
26.04.2024 | 68.12 | 68.55 | 67.90 | 68.21 | 275 | 1 876 716 |
25.04.2024 | 67.60 | 68.42 | 67.19 | 67.59 | 410 | 2 774 047 |
24.04.2024 | 68.50 | 69.92 | 67.80 | 67.80 | 318 | 2 176 449 |
23.04.2024 | 69.45 | 69.72 | 68.37 | 68.50 | 459 | 3 166 434 |
22.04.2024 | 68.70 | 69.38 | 67.94 | 69.38 | 359 | 2 463 465 |
19.04.2024 | 67.69 | 68.80 | 67.40 | 68.53 | 208 | 1 417 140 |
18.04.2024 | 68.19 | 68.43 | 66.95 | 68.00 | 363 | 2 459 601 |
17.04.2024 | 67.12 | 68.57 | 66.50 | 68.19 | 497 | 3 365 284 |
16.04.2024 | 68.86 | 69.20 | 66.40 | 66.80 | 690 | 4 675 426 |
15.04.2024 | 68.58 | 70.16 | 68.58 | 69.54 | 595 | 4 124 039 |
12.04.2024 | 69.38 | 70.00 | 67.40 | 68.70 | 713 | 4 888 825 |
11.04.2024 | 69.30 | 70.92 | 69.13 | 69.19 | 641 | 4 472 355 |
10.04.2024 | 70.18 | 71.49 | 69.83 | 70.60 | 495 | 3 495 977 |
09.04.2024 | 70.50 | 71.88 | 69.30 | 69.30 | 904 | 6 409 988 |
08.04.2024 | 69.23 | 70.40 | 68.82 | 70.20 | 326 | 2 275 733 |
05.04.2024 | 68.50 | 69.00 | 68.03 | 68.85 | 261 | 1 788 232 |
04.04.2024 | 68.80 | 69.30 | 68.60 | 69.02 | 413 | 2 845 895 |
03.04.2024 | 67.51 | 68.40 | 67.18 | 68.32 | 473 | 3 213 324 |
02.04.2024 | 66.25 | 69.10 | 66.25 | 67.21 | 1 023 | 6 969 517 |
28.03.2024 | 63.98 | 66.60 | 63.25 | 66.00 | 910 | 5 902 279 |
27.03.2024 | 65.39 | 65.90 | 64.85 | 64.90 | 327 | 2 133 595 |
26.03.2024 | 63.45 | 65.47 | 63.38 | 65.32 | 740 | 4 798 127 |
25.03.2024 | 63.90 | 64.17 | 63.25 | 63.31 | 250 | 1 593 923 |
22.03.2024 | 63.99 | 64.33 | 63.55 | 63.90 | 234 | 1 496 719 |
21.03.2024 | 64.40 | 64.60 | 63.98 | 63.98 | 343 | 2 204 909 |
20.03.2024 | 64.60 | 64.60 | 63.56 | 63.70 | 284 | 1 813 888 |
19.03.2024 | 64.55 | 65.10 | 63.34 | 64.70 | 698 | 4 464 787 |
18.03.2024 | 65.98 | 66.49 | 64.04 | 64.56 | 1 075 | 6 985 113 |
15.03.2024 | 65.07 | 66.30 | 64.80 | 65.62 | 599 | 3 939 585 |
14.03.2024 | 63.99 | 65.76 | 63.99 | 65.03 | 739 | 4 809 227 |
13.03.2024 | 63.87 | 64.00 | 62.81 | 63.70 | 374 | 2 370 324 |
12.03.2024 | 63.70 | 64.00 | 63.10 | 63.85 | 114 | 722 672 |
11.03.2024 | 64.25 | 64.25 | 63.32 | 63.69 | 82 | 521 382 |
08.03.2024 | 63.90 | 64.37 | 63.63 | 64.37 | 14 | 89 662 |
07.03.2024 | 63.82 | 63.94 | 63.21 | 63.46 | 45 | 285 655 |
06.03.2024 | 63.78 | 64.33 | 63.78 | 64.23 | 18 | 115 369 |
05.03.2024 | 63.00 | 63.12 | 62.40 | 62.63 | 29 | 181 412 |
04.03.2024 | 65.00 | 65.04 | 63.36 | 63.51 | 40 | 255 249 |
01.03.2024 | 64.03 | 64.55 | 63.85 | 63.85 | 9 | 57 870 |
29.02.2024 | 64.93 | 65.09 | 63.50 | 63.50 | 64 | 411 182 |
28.02.2024 | 66.33 | 66.33 | 65.22 | 65.22 | 6 | 39 473 |
27.02.2024 | 67.25 | 67.67 | 67.25 | 67.50 | 3 | 20 242 |
Biznesradar bez reklam? Sprawdź BR Plus