Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPKOH26
84.01+2.20(+2.69%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.12.2025 | 81.81 | 84.29 | 81.31 | 84.01 | 95 | 791 417 |
| 12.12.2025 | 82.40 | 83.35 | 81.81 | 81.81 | 66 | 544 440 |
| 11.12.2025 | 80.93 | 82.38 | 80.29 | 82.20 | 55 | 449 829 |
| 10.12.2025 | 80.50 | 80.95 | 80.00 | 80.94 | 22 | 177 139 |
| 09.12.2025 | 78.70 | 80.59 | 78.70 | 80.59 | 70 | 557 080 |
| 08.12.2025 | 78.70 | 79.17 | 78.25 | 78.60 | 10 | 78 850 |
| 05.12.2025 | 78.21 | 78.53 | 77.70 | 78.23 | 14 | 109 323 |
| 04.12.2025 | 78.40 | 79.06 | 78.30 | 78.74 | 18 | 141 486 |
| 03.12.2025 | 78.46 | 78.70 | 77.92 | 78.37 | 12 | 94 095 |
| 02.12.2025 | 78.33 | 78.33 | 77.34 | 78.06 | 13 | 101 159 |
| 01.12.2025 | 78.50 | 78.79 | 78.32 | 78.79 | 9 | 70 694 |
| 28.11.2025 | 78.13 | 78.68 | 77.71 | 78.53 | 7 | 54 793 |
| 27.11.2025 | 78.63 | 79.08 | 78.63 | 79.08 | 3 | 23 649 |
| 26.11.2025 | 77.99 | 78.89 | 77.59 | 78.89 | 10 | 78 116 |
| 25.11.2025 | 76.29 | 77.80 | 76.29 | 77.80 | 12 | 92 779 |
| 24.11.2025 | 76.06 | 76.13 | 75.20 | 76.13 | 12 | 91 016 |
| 21.11.2025 | 74.72 | 75.30 | 74.70 | 75.30 | 9 | 67 503 |
| 20.11.2025 | 77.29 | 77.69 | 76.24 | 76.89 | 16 | 122 892 |
| 19.11.2025 | 75.25 | 76.69 | 75.00 | 76.69 | 11 | 83 544 |
| 18.11.2025 | 75.02 | 75.44 | 74.46 | 74.56 | 11 | 82 311 |
| 17.11.2025 | 77.00 | 77.00 | 76.13 | 76.13 | 3 | 22 926 |
| 14.11.2025 | 77.01 | 77.01 | 76.20 | 76.20 | 7 | 53 599 |
| 13.11.2025 | 79.89 | 79.89 | 77.70 | 78.23 | 6 | 47 005 |
| 12.11.2025 | 78.70 | 79.39 | 78.62 | 79.10 | 8 | 63 159 |
| 10.11.2025 | 78.14 | 78.14 | 78.00 | 78.01 | 6 | 46 842 |
| 07.11.2025 | 77.59 | 77.59 | 77.00 | 77.00 | 5 | 38 616 |
| 06.11.2025 | 77.26 | 79.00 | 77.26 | 78.09 | 27 | 211 605 |
| 05.11.2025 | 76.24 | 77.26 | 76.24 | 77.26 | 2 | 15 350 |
| 04.11.2025 | 78.51 | 78.51 | 77.00 | 77.56 | 4 | 31 027 |
| 31.10.2025 | 78.08 | 78.08 | 77.01 | 77.32 | 6 | 46 588 |
| 30.10.2025 | 78.82 | 78.82 | 78.02 | 78.23 | 4 | 31 322 |
| 29.10.2025 | 78.64 | 79.80 | 78.29 | 79.49 | 11 | 87 162 |
| 28.10.2025 | 78.40 | 79.80 | 78.11 | 79.70 | 14 | 110 352 |
| 27.10.2025 | 79.19 | 79.19 | 78.44 | 78.46 | 9 | 70 815 |
| 24.10.2025 | 78.61 | 79.00 | 78.61 | 78.99 | 6 | 47 302 |
| 23.10.2025 | 76.70 | 78.58 | 76.70 | 78.58 | 6 | 46 755 |
| 22.10.2025 | 77.58 | 78.29 | 77.58 | 77.60 | 7 | 54 476 |
| 21.10.2025 | 77.18 | 77.18 | 77.18 | 77.18 | 2 | 15 436 |
| 20.10.2025 | 76.99 | 76.99 | 76.99 | 76.99 | 1 | 7 699 |
| 17.10.2025 | 75.70 | 76.19 | 74.71 | 76.19 | 7 | 52 794 |
| 16.10.2025 | 77.48 | 77.48 | 76.68 | 76.68 | 4 | 30 755 |
| 15.10.2025 | 75.52 | 77.05 | 75.52 | 77.05 | 9 | 68 902 |
| 14.10.2025 | 74.75 | 74.75 | 74.51 | 74.51 | 4 | 29 828 |
| 10.10.2025 | 74.52 | 75.59 | 74.52 | 75.59 | 14 | 104 532 |
| 09.10.2025 | 74.97 | 75.00 | 74.68 | 74.68 | 6 | 44 965 |
| 08.10.2025 | 75.80 | 75.80 | 74.90 | 74.91 | 8 | 60 311 |
| 07.10.2025 | 75.58 | 75.58 | 75.41 | 75.41 | 3 | 22 645 |
| 06.10.2025 | 74.94 | 75.50 | 74.92 | 74.92 | 4 | 30 056 |
| 03.10.2025 | 75.50 | 75.50 | 74.63 | 74.63 | 5 | 37 623 |
| 02.10.2025 | 74.00 | 75.95 | 74.00 | 75.87 | 15 | 112 621 |
Biznesradar bez reklam? Sprawdź BR Plus
