Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPKOZ25
83.80+2.50(+3.08%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.12.2025 | 81.31 | 84.14 | 80.77 | 83.80 | 521 | 4 324 754 |
| 12.12.2025 | 81.65 | 82.83 | 81.20 | 81.30 | 537 | 4 396 033 |
| 11.12.2025 | 80.49 | 82.00 | 79.80 | 81.65 | 538 | 4 370 926 |
| 10.12.2025 | 80.44 | 80.50 | 79.33 | 80.35 | 309 | 2 470 979 |
| 09.12.2025 | 77.70 | 80.20 | 77.70 | 80.10 | 580 | 4 575 921 |
| 08.12.2025 | 77.49 | 78.80 | 77.49 | 77.85 | 907 | 7 082 180 |
| 05.12.2025 | 78.08 | 78.10 | 76.89 | 77.44 | 353 | 2 734 756 |
| 04.12.2025 | 77.80 | 78.49 | 77.50 | 77.96 | 427 | 3 325 365 |
| 03.12.2025 | 77.11 | 78.12 | 76.70 | 77.40 | 528 | 4 091 039 |
| 02.12.2025 | 77.90 | 77.90 | 76.60 | 77.06 | 683 | 5 264 857 |
| 01.12.2025 | 77.40 | 78.15 | 77.21 | 77.98 | 205 | 1 593 589 |
| 28.11.2025 | 77.24 | 77.90 | 76.75 | 77.61 | 326 | 2 522 825 |
| 27.11.2025 | 77.96 | 77.96 | 77.40 | 77.88 | 134 | 1 041 923 |
| 26.11.2025 | 77.16 | 77.85 | 76.50 | 77.79 | 334 | 2 577 018 |
| 25.11.2025 | 74.63 | 76.98 | 74.48 | 76.80 | 992 | 7 500 516 |
| 24.11.2025 | 74.52 | 75.24 | 73.88 | 74.40 | 544 | 4 065 781 |
| 21.11.2025 | 74.60 | 74.70 | 73.59 | 74.24 | 613 | 4 547 328 |
| 20.11.2025 | 76.30 | 76.63 | 75.30 | 75.41 | 352 | 2 677 690 |
| 19.11.2025 | 73.89 | 75.71 | 73.51 | 75.60 | 319 | 2 384 940 |
| 18.11.2025 | 74.06 | 74.49 | 73.22 | 73.72 | 403 | 2 978 280 |
| 17.11.2025 | 76.11 | 76.29 | 74.66 | 75.00 | 332 | 2 501 528 |
| 14.11.2025 | 76.28 | 76.28 | 75.00 | 75.83 | 396 | 2 994 007 |
| 13.11.2025 | 78.33 | 78.70 | 76.78 | 76.90 | 457 | 3 540 357 |
| 12.11.2025 | 77.74 | 78.96 | 76.99 | 77.83 | 485 | 3 784 340 |
| 10.11.2025 | 76.78 | 77.70 | 76.65 | 77.00 | 460 | 3 551 172 |
| 07.11.2025 | 77.02 | 77.50 | 75.62 | 75.65 | 400 | 3 055 424 |
| 06.11.2025 | 76.29 | 78.04 | 76.20 | 76.80 | 562 | 4 337 777 |
| 05.11.2025 | 76.14 | 76.98 | 75.61 | 75.80 | 332 | 2 523 401 |
| 04.11.2025 | 76.02 | 76.87 | 75.95 | 76.83 | 320 | 2 442 487 |
| 03.11.2025 | 76.54 | 77.53 | 76.45 | 76.84 | 315 | 2 430 244 |
| 31.10.2025 | 77.75 | 77.76 | 76.03 | 76.10 | 358 | 2 748 001 |
| 30.10.2025 | 78.70 | 78.70 | 77.12 | 77.79 | 282 | 2 192 260 |
| 29.10.2025 | 78.88 | 79.46 | 77.47 | 78.36 | 476 | 3 737 643 |
| 28.10.2025 | 77.09 | 78.85 | 77.09 | 78.80 | 346 | 2 709 698 |
| 27.10.2025 | 78.57 | 78.57 | 76.99 | 77.39 | 246 | 1 911 996 |
| 24.10.2025 | 78.68 | 78.80 | 77.48 | 77.74 | 253 | 1 979 467 |
| 23.10.2025 | 77.20 | 78.15 | 76.30 | 78.15 | 395 | 3 053 400 |
| 22.10.2025 | 76.17 | 77.65 | 76.10 | 77.23 | 432 | 3 329 440 |
| 21.10.2025 | 76.43 | 76.70 | 75.60 | 76.10 | 345 | 2 632 079 |
| 20.10.2025 | 75.90 | 76.55 | 75.70 | 76.39 | 336 | 2 558 477 |
| 17.10.2025 | 75.00 | 75.51 | 74.09 | 75.10 | 530 | 3 966 039 |
| 16.10.2025 | 76.80 | 76.83 | 75.62 | 76.12 | 332 | 2 528 024 |
| 15.10.2025 | 74.64 | 76.71 | 74.64 | 76.70 | 340 | 2 584 798 |
| 14.10.2025 | 74.66 | 74.70 | 73.95 | 74.58 | 311 | 2 311 693 |
| 13.10.2025 | 74.19 | 75.40 | 73.82 | 75.10 | 256 | 1 914 520 |
| 10.10.2025 | 73.96 | 74.89 | 73.75 | 74.74 | 208 | 1 546 762 |
| 09.10.2025 | 74.86 | 75.10 | 74.02 | 74.07 | 192 | 1 433 600 |
| 08.10.2025 | 74.50 | 75.47 | 73.83 | 74.26 | 368 | 2 748 223 |
| 07.10.2025 | 73.53 | 75.80 | 73.38 | 74.50 | 336 | 2 512 771 |
| 06.10.2025 | 74.26 | 75.15 | 73.75 | 73.98 | 244 | 1 817 629 |
Biznesradar bez reklam? Sprawdź BR Plus
