Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPKNU24
66.20+0.22(+0.33%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
08.05.2024 | 65.99 | 65.99 | 65.20 | 65.98 | 5 | 32 858 |
07.05.2024 | 66.50 | 66.71 | 65.56 | 65.90 | 15 | 99 497 |
06.05.2024 | 64.85 | 65.79 | 64.76 | 65.75 | 13 | 85 009 |
02.05.2024 | 64.75 | 64.75 | 64.15 | 64.52 | 14 | 90 178 |
30.04.2024 | 65.31 | 66.52 | 64.91 | 64.91 | 36 | 236 127 |
29.04.2024 | 66.50 | 66.50 | 66.50 | 66.50 | 1 | 6 650 |
26.04.2024 | 65.11 | 65.87 | 65.11 | 65.87 | 2 | 13 098 |
25.04.2024 | 65.26 | 65.55 | 65.00 | 65.00 | 25 | 163 393 |
24.04.2024 | 67.50 | 67.50 | 65.55 | 65.55 | 23 | 151 425 |
23.04.2024 | 67.20 | 67.20 | 67.20 | 67.20 | 1 | 6 720 |
22.04.2024 | 67.00 | 67.00 | 66.04 | 66.98 | 3 | 20 002 |
19.04.2024 | 65.30 | 65.30 | 65.30 | 65.30 | 4 | 26 120 |
17.04.2024 | 65.00 | 66.06 | 65.00 | 65.69 | 6 | 39 283 |
16.04.2024 | 66.06 | 66.06 | 64.64 | 64.64 | 3 | 19 665 |
12.04.2024 | 68.00 | 68.00 | 65.67 | 66.01 | 10 | 66 683 |
11.04.2024 | 67.59 | 68.84 | 66.90 | 67.04 | 20 | 135 444 |
10.04.2024 | 66.72 | 68.18 | 66.72 | 68.00 | 5 | 33 909 |
09.04.2024 | 68.00 | 69.10 | 67.17 | 67.17 | 15 | 102 523 |
08.04.2024 | 66.90 | 67.50 | 66.90 | 67.50 | 3 | 20 140 |
05.04.2024 | 65.70 | 66.42 | 65.70 | 66.42 | 3 | 19 782 |
04.04.2024 | 66.90 | 66.90 | 66.82 | 66.82 | 2 | 13 372 |
03.04.2024 | 66.00 | 66.30 | 66.00 | 66.30 | 6 | 39 657 |
02.04.2024 | 65.03 | 66.33 | 65.00 | 65.10 | 15 | 98 554 |
28.03.2024 | 62.19 | 64.25 | 62.16 | 64.00 | 11 | 69 788 |
27.03.2024 | 63.99 | 63.99 | 63.10 | 63.10 | 15 | 95 660 |
26.03.2024 | 61.89 | 63.40 | 61.60 | 63.40 | 51 | 319 074 |
25.03.2024 | 61.51 | 62.23 | 61.50 | 62.23 | 4 | 24 674 |
22.03.2024 | 61.73 | 62.26 | 61.50 | 61.50 | 20 | 123 498 |
21.03.2024 | 62.51 | 62.51 | 61.80 | 61.80 | 5 | 31 105 |
20.03.2024 | 61.71 | 61.97 | 61.52 | 61.72 | 15 | 92 560 |
19.03.2024 | 62.10 | 62.10 | 61.20 | 61.72 | 8 | 49 391 |
18.03.2024 | 64.25 | 64.25 | 62.30 | 62.74 | 45 | 283 170 |
15.03.2024 | 63.83 | 63.95 | 63.83 | 63.95 | 3 | 19 164 |
14.03.2024 | 62.41 | 63.56 | 62.41 | 63.53 | 12 | 75 947 |
13.03.2024 | 61.96 | 61.96 | 60.89 | 61.94 | 5 | 30 801 |
12.03.2024 | 61.40 | 61.40 | 61.40 | 61.40 | 1 | 6 140 |
11.03.2024 | 61.50 | 61.50 | 61.50 | 61.50 | 10 | 61 500 |
08.03.2024 | 61.70 | 62.01 | 61.70 | 61.91 | 11 | 67 948 |
07.03.2024 | 61.77 | 61.77 | 61.50 | 61.50 | 10 | 61 527 |
06.03.2024 | 62.40 | 62.40 | 60.91 | 62.20 | 7 | 43 162 |
05.03.2024 | 61.05 | 61.05 | 60.65 | 60.65 | 7 | 42 604 |
04.03.2024 | 63.41 | 63.41 | 61.52 | 61.52 | 3 | 18 743 |
01.03.2024 | 62.40 | 63.00 | 61.33 | 61.33 | 20 | 124 336 |
29.02.2024 | 63.10 | 63.18 | 61.03 | 61.03 | 14 | 87 055 |
28.02.2024 | 64.00 | 64.14 | 63.42 | 63.42 | 6 | 38 280 |
27.02.2024 | 65.73 | 65.84 | 64.62 | 65.84 | 5 | 32 543 |
26.02.2024 | 64.67 | 64.67 | 64.03 | 64.03 | 3 | 19 335 |
23.02.2024 | 64.66 | 64.66 | 64.65 | 64.65 | 2 | 12 931 |
22.02.2024 | 65.32 | 65.32 | 64.62 | 64.90 | 8 | 51 945 |
21.02.2024 | 67.00 | 67.00 | 66.31 | 66.31 | 3 | 20 031 |
Biznesradar bez reklam? Sprawdź BR Plus