Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPKNZ25
93.84-0.78(-0.82%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 94.62 | 94.99 | 92.91 | 93.84 | 759 | 7 105 143 |
| 11.12.2025 | 92.92 | 94.79 | 92.26 | 94.62 | 520 | 4 877 618 |
| 10.12.2025 | 92.86 | 93.25 | 91.70 | 92.90 | 791 | 7 330 003 |
| 09.12.2025 | 91.80 | 92.61 | 91.18 | 92.61 | 667 | 6 123 223 |
| 08.12.2025 | 91.78 | 92.15 | 90.70 | 91.46 | 483 | 4 409 720 |
| 05.12.2025 | 92.34 | 92.38 | 90.89 | 91.56 | 570 | 5 218 575 |
| 04.12.2025 | 91.58 | 92.36 | 91.32 | 91.91 | 542 | 4 981 621 |
| 03.12.2025 | 93.10 | 93.50 | 91.08 | 91.22 | 674 | 6 214 802 |
| 02.12.2025 | 94.55 | 94.98 | 92.60 | 93.36 | 695 | 6 481 694 |
| 01.12.2025 | 94.50 | 95.70 | 93.40 | 94.33 | 659 | 6 237 159 |
| 28.11.2025 | 92.73 | 94.10 | 92.20 | 93.94 | 1 009 | 9 405 567 |
| 27.11.2025 | 95.62 | 95.73 | 92.94 | 92.95 | 926 | 8 701 135 |
| 26.11.2025 | 95.55 | 96.06 | 94.50 | 95.22 | 800 | 7 606 292 |
| 25.11.2025 | 96.61 | 97.25 | 94.58 | 94.97 | 2 098 | 20 089 384 |
| 24.11.2025 | 99.35 | 99.50 | 95.86 | 96.43 | 1 779 | 17 200 980 |
| 21.11.2025 | 99.98 | 99.98 | 97.75 | 98.80 | 1 144 | 11 287 243 |
| 20.11.2025 | 102.71 | 103.30 | 99.61 | 101.19 | 2 030 | 20 496 782 |
| 19.11.2025 | 100.55 | 102.60 | 100.48 | 102.10 | 613 | 6 237 951 |
| 18.11.2025 | 101.80 | 102.02 | 99.50 | 100.63 | 2 189 | 21 941 812 |
| 17.11.2025 | 104.01 | 105.00 | 102.65 | 102.65 | 1 781 | 18 439 798 |
| 14.11.2025 | 103.20 | 104.00 | 102.90 | 104.00 | 654 | 6 757 659 |
| 13.11.2025 | 104.30 | 105.37 | 103.90 | 104.15 | 655 | 6 857 633 |
| 12.11.2025 | 102.61 | 104.76 | 102.50 | 104.00 | 718 | 7 439 676 |
| 10.11.2025 | 99.94 | 102.25 | 99.60 | 102.10 | 538 | 5 460 432 |
| 07.11.2025 | 98.71 | 99.80 | 98.71 | 99.41 | 375 | 3 723 275 |
| 06.11.2025 | 98.89 | 100.26 | 98.50 | 98.95 | 465 | 4 624 751 |
| 05.11.2025 | 97.60 | 98.80 | 97.48 | 98.51 | 353 | 3 472 801 |
| 04.11.2025 | 98.98 | 98.98 | 97.31 | 97.99 | 619 | 6 059 792 |
| 03.11.2025 | 100.98 | 101.25 | 98.60 | 99.40 | 690 | 6 863 150 |
| 31.10.2025 | 100.83 | 101.70 | 100.15 | 101.00 | 465 | 4 684 614 |
| 30.10.2025 | 100.00 | 102.07 | 99.68 | 100.77 | 1 080 | 10 892 431 |
| 29.10.2025 | 99.60 | 100.44 | 99.02 | 100.27 | 447 | 4 463 541 |
| 28.10.2025 | 98.58 | 100.00 | 98.02 | 99.44 | 398 | 3 949 214 |
| 27.10.2025 | 98.80 | 99.90 | 98.39 | 98.39 | 632 | 6 271 484 |
| 24.10.2025 | 98.25 | 98.97 | 97.40 | 97.90 | 402 | 3 938 937 |
| 23.10.2025 | 95.88 | 98.12 | 95.88 | 98.00 | 743 | 7 223 440 |
| 22.10.2025 | 92.80 | 95.70 | 92.80 | 95.53 | 800 | 7 590 842 |
| 21.10.2025 | 92.78 | 93.39 | 92.35 | 92.51 | 250 | 2 321 290 |
| 20.10.2025 | 89.40 | 92.84 | 89.40 | 92.83 | 637 | 5 843 563 |
| 17.10.2025 | 89.75 | 89.80 | 88.50 | 89.40 | 400 | 3 566 691 |
| 16.10.2025 | 90.55 | 90.80 | 89.76 | 90.55 | 205 | 1 852 665 |
| 15.10.2025 | 88.39 | 90.51 | 88.30 | 90.45 | 445 | 3 983 667 |
| 14.10.2025 | 88.99 | 88.99 | 85.81 | 88.10 | 611 | 5 325 334 |
| 13.10.2025 | 88.00 | 89.74 | 88.00 | 89.48 | 358 | 3 179 338 |
| 10.10.2025 | 89.69 | 90.29 | 88.45 | 89.60 | 597 | 5 329 293 |
| 09.10.2025 | 89.06 | 90.30 | 89.00 | 89.77 | 312 | 2 802 629 |
| 08.10.2025 | 87.98 | 88.88 | 87.51 | 88.72 | 220 | 1 944 881 |
| 07.10.2025 | 86.80 | 88.29 | 86.77 | 87.99 | 306 | 2 681 177 |
| 06.10.2025 | 87.70 | 87.70 | 86.08 | 86.40 | 237 | 2 057 308 |
| 03.10.2025 | 88.26 | 88.70 | 86.60 | 86.77 | 356 | 3 102 715 |
Biznesradar bez reklam? Sprawdź BR Plus
