Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPKOU24
58.03-1.41(-2.37%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.05.2024 | 59.70 | 60.00 | 59.44 | 59.44 | 5 | 30 704 |
08.05.2024 | 59.00 | 59.32 | 59.00 | 59.32 | 3 | 18 235 |
07.05.2024 | 59.11 | 60.30 | 59.11 | 59.20 | 14 | 85 648 |
06.05.2024 | 58.59 | 60.18 | 58.59 | 59.42 | 8 | 48 641 |
02.05.2024 | 59.92 | 59.92 | 58.75 | 58.89 | 7 | 42 588 |
30.04.2024 | 60.33 | 60.33 | 60.00 | 60.00 | 3 | 18 545 |
29.04.2024 | 60.01 | 60.30 | 60.01 | 60.20 | 4 | 24 689 |
26.04.2024 | 60.03 | 60.52 | 60.03 | 60.40 | 3 | 18 575 |
25.04.2024 | 60.70 | 61.00 | 60.48 | 60.67 | 40 | 249 534 |
24.04.2024 | 60.50 | 61.06 | 59.99 | 60.87 | 6 | 37 273 |
23.04.2024 | 59.25 | 61.20 | 58.70 | 60.67 | 31 | 191 223 |
22.04.2024 | 58.19 | 58.65 | 58.19 | 58.60 | 23 | 138 058 |
19.04.2024 | 57.62 | 58.13 | 57.61 | 58.11 | 6 | 35 641 |
18.04.2024 | 57.31 | 57.65 | 57.31 | 57.65 | 3 | 17 684 |
17.04.2024 | 56.35 | 57.15 | 56.20 | 57.00 | 8 | 46 468 |
16.04.2024 | 56.50 | 56.50 | 55.08 | 55.08 | 13 | 74 301 |
15.04.2024 | 57.29 | 57.29 | 57.29 | 57.29 | 1 | 5 881 |
12.04.2024 | 57.99 | 57.99 | 56.75 | 56.75 | 4 | 23 472 |
11.04.2024 | 57.43 | 57.43 | 56.73 | 57.19 | 3 | 17 589 |
10.04.2024 | 58.19 | 58.50 | 58.01 | 58.50 | 5 | 29 914 |
09.04.2024 | 58.10 | 58.19 | 57.53 | 58.19 | 3 | 17 843 |
08.04.2024 | 59.20 | 60.20 | 58.80 | 60.20 | 8 | 48 850 |
05.04.2024 | 58.55 | 58.79 | 58.55 | 58.79 | 2 | 12 045 |
04.04.2024 | 58.41 | 58.41 | 58.41 | 58.41 | 1 | 5 996 |
03.04.2024 | 57.50 | 58.20 | 57.50 | 58.20 | 6 | 35 595 |
02.04.2024 | 57.62 | 57.62 | 57.62 | 57.62 | 1 | 5 915 |
28.03.2024 | 56.60 | 58.00 | 56.60 | 58.00 | 11 | 64 868 |
27.03.2024 | 57.19 | 57.19 | 57.19 | 57.19 | 1 | 5 871 |
26.03.2024 | 56.19 | 56.89 | 56.19 | 56.89 | 3 | 17 443 |
25.03.2024 | 56.32 | 56.32 | 55.97 | 55.97 | 4 | 23 051 |
22.03.2024 | 55.96 | 56.98 | 55.60 | 56.10 | 12 | 69 489 |
21.03.2024 | 56.45 | 56.45 | 56.45 | 56.45 | 1 | 5 795 |
20.03.2024 | 54.70 | 54.70 | 54.70 | 54.70 | 1 | 5 615 |
18.03.2024 | 53.80 | 54.90 | 53.80 | 54.90 | 2 | 11 158 |
15.03.2024 | 55.63 | 55.63 | 55.00 | 55.00 | 3 | 17 002 |
14.03.2024 | 55.41 | 55.99 | 55.35 | 55.75 | 4 | 22 840 |
13.03.2024 | 55.80 | 56.20 | 55.50 | 55.99 | 29 | 166 536 |
12.03.2024 | 53.03 | 56.25 | 53.03 | 55.30 | 14 | 78 496 |
11.03.2024 | 52.88 | 53.53 | 52.44 | 53.47 | 9 | 49 128 |
08.03.2024 | 52.63 | 52.84 | 51.90 | 52.84 | 19 | 101 559 |
07.03.2024 | 54.20 | 54.20 | 52.05 | 53.35 | 9 | 49 023 |
06.03.2024 | 54.99 | 54.99 | 54.99 | 54.99 | 1 | 5 645 |
05.03.2024 | 55.15 | 55.15 | 55.15 | 55.15 | 1 | 5 661 |
04.03.2024 | 55.35 | 56.11 | 55.35 | 56.11 | 3 | 17 201 |
01.03.2024 | 55.05 | 55.85 | 55.05 | 55.51 | 11 | 62 722 |
29.02.2024 | 55.65 | 55.65 | 55.01 | 55.01 | 3 | 17 072 |
28.02.2024 | 54.90 | 54.90 | 54.70 | 54.70 | 2 | 11 250 |
27.02.2024 | 55.05 | 55.13 | 54.80 | 55.00 | 7 | 39 525 |
26.02.2024 | 55.63 | 55.63 | 55.46 | 55.46 | 2 | 11 403 |
23.02.2024 | 55.99 | 56.41 | 55.99 | 56.41 | 4 | 23 096 |
Biznesradar bez reklam? Sprawdź BR Plus