Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹNotowania historyczne FPKOU22
25.20-0.56(-2.17%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.07.2022 | 26.90 | 26.90 | 24.84 | 25.76 | 1 369 | 3 492 604 |
| 01.07.2022 | 26.60 | 27.60 | 26.52 | 26.70 | 605 | 1 635 908 |
| 30.06.2022 | 27.62 | 27.62 | 26.63 | 26.70 | 457 | 1 235 879 |
| 29.06.2022 | 28.00 | 28.05 | 27.62 | 27.80 | 366 | 1 018 816 |
| 28.06.2022 | 28.01 | 28.45 | 27.91 | 28.20 | 396 | 1 118 252 |
| 27.06.2022 | 27.90 | 28.25 | 27.69 | 27.95 | 386 | 1 078 600 |
| 24.06.2022 | 27.22 | 27.75 | 26.80 | 27.72 | 405 | 1 104 560 |
| 23.06.2022 | 27.41 | 27.80 | 27.00 | 27.00 | 387 | 1 056 432 |
| 22.06.2022 | 27.46 | 27.60 | 27.10 | 27.40 | 237 | 649 255 |
| 21.06.2022 | 28.07 | 28.26 | 27.70 | 27.78 | 579 | 1 623 964 |
| 20.06.2022 | 28.40 | 28.45 | 27.68 | 27.76 | 619 | 1 734 253 |
| 17.06.2022 | 27.64 | 28.30 | 27.64 | 28.07 | 600 | 1 683 966 |
| 15.06.2022 | 28.10 | 28.65 | 27.31 | 28.55 | 661 | 1 852 908 |
| 14.06.2022 | 27.50 | 28.07 | 27.22 | 28.07 | 305 | 841 249 |
| 13.06.2022 | 28.41 | 28.41 | 26.75 | 27.01 | 469 | 1 286 757 |
| 10.06.2022 | 29.25 | 29.25 | 28.46 | 28.95 | 87 | 250 814 |
| 09.06.2022 | 30.02 | 30.62 | 29.52 | 29.52 | 99 | 297 832 |
| 08.06.2022 | 30.90 | 30.98 | 30.04 | 30.43 | 80 | 244 360 |
| 07.06.2022 | 31.39 | 31.59 | 31.10 | 31.10 | 42 | 132 108 |
| 06.06.2022 | 30.70 | 31.49 | 30.70 | 31.46 | 44 | 136 906 |
| 03.06.2022 | 31.40 | 31.40 | 30.10 | 30.89 | 45 | 136 808 |
| 02.06.2022 | 31.20 | 31.74 | 31.12 | 31.25 | 77 | 241 176 |
| 01.06.2022 | 31.30 | 31.90 | 31.30 | 31.30 | 20 | 63 182 |
| 31.05.2022 | 31.80 | 31.80 | 31.20 | 31.35 | 32 | 100 382 |
| 30.05.2022 | 31.06 | 31.80 | 31.06 | 31.80 | 9 | 28 367 |
| 27.05.2022 | 31.96 | 31.96 | 30.70 | 30.70 | 28 | 87 276 |
| 26.05.2022 | 31.60 | 31.86 | 31.20 | 31.20 | 25 | 79 006 |
| 25.05.2022 | 31.70 | 32.10 | 31.50 | 31.82 | 28 | 88 948 |
| 24.05.2022 | 31.82 | 31.87 | 31.70 | 31.87 | 6 | 19 076 |
| 23.05.2022 | 30.80 | 31.50 | 30.80 | 31.50 | 19 | 59 086 |
| 20.05.2022 | 30.93 | 30.93 | 30.35 | 30.35 | 15 | 46 047 |
| 19.05.2022 | 31.00 | 31.00 | 30.36 | 30.71 | 30 | 92 385 |
| 18.05.2022 | 31.15 | 32.00 | 31.15 | 31.50 | 26 | 81 866 |
| 17.05.2022 | 30.50 | 31.55 | 30.50 | 31.00 | 30 | 93 899 |
| 16.05.2022 | 30.40 | 30.94 | 30.00 | 30.17 | 10 | 30 279 |
| 13.05.2022 | 29.30 | 30.21 | 29.30 | 29.36 | 10 | 29 481 |
| 12.05.2022 | 28.92 | 28.98 | 28.00 | 28.93 | 20 | 57 163 |
| 11.05.2022 | 29.77 | 29.77 | 29.25 | 29.25 | 7 | 20 765 |
| 10.05.2022 | 29.50 | 29.50 | 29.50 | 29.50 | 1 | 2 950 |
| 09.05.2022 | 30.57 | 30.79 | 30.20 | 30.20 | 5 | 15 263 |
| 06.05.2022 | 30.70 | 30.93 | 29.55 | 30.93 | 22 | 67 028 |
| 05.05.2022 | 31.40 | 31.40 | 31.10 | 31.37 | 8 | 25 024 |
| 04.05.2022 | 32.00 | 32.00 | 31.50 | 31.50 | 5 | 15 835 |
| 29.04.2022 | 33.89 | 33.89 | 32.61 | 32.61 | 5 | 16 614 |
| 28.04.2022 | 33.05 | 33.05 | 33.05 | 33.05 | 1 | 3 305 |
| 27.04.2022 | 34.50 | 34.50 | 34.00 | 34.00 | 8 | 27 382 |
| 26.04.2022 | 34.95 | 35.57 | 34.95 | 35.57 | 6 | 21 032 |
| 25.04.2022 | 37.11 | 37.11 | 34.89 | 34.90 | 8 | 28 520 |
| 22.04.2022 | 37.72 | 37.72 | 36.80 | 36.80 | 2 | 7 452 |
| 21.04.2022 | 38.85 | 38.85 | 38.50 | 38.50 | 2 | 7 735 |
