Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPKPH26
13.47-0.40(-2.88%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.02.2026 | 13.63 | 13.81 | 13.19 | 13.47 | 72 | 96 855 |
| 12.02.2026 | 13.40 | 13.87 | 13.40 | 13.87 | 19 | 25 770 |
| 11.02.2026 | 13.54 | 13.54 | 13.33 | 13.33 | 4 | 5 374 |
| 10.02.2026 | 13.75 | 13.75 | 13.75 | 13.75 | 2 | 2 750 |
| 09.02.2026 | 13.55 | 13.65 | 13.42 | 13.60 | 48 | 65 107 |
| 06.02.2026 | 13.21 | 13.21 | 13.19 | 13.19 | 3 | 3 961 |
| 05.02.2026 | 13.29 | 13.29 | 13.18 | 13.18 | 2 | 2 647 |
| 03.02.2026 | 13.50 | 13.50 | 13.23 | 13.23 | 5 | 6 696 |
| 02.02.2026 | 13.65 | 13.65 | 13.55 | 13.55 | 7 | 9 508 |
| 30.01.2026 | 13.71 | 13.85 | 13.58 | 13.77 | 10 | 13 676 |
| 29.01.2026 | 14.09 | 14.09 | 13.83 | 13.83 | 5 | 6 996 |
| 28.01.2026 | 13.79 | 13.85 | 13.72 | 13.85 | 5 | 6 906 |
| 27.01.2026 | 13.85 | 13.90 | 13.77 | 13.77 | 8 | 11 097 |
| 26.01.2026 | 13.90 | 13.95 | 13.90 | 13.95 | 7 | 9 740 |
| 23.01.2026 | 14.00 | 14.00 | 14.00 | 14.00 | 1 | 1 400 |
| 22.01.2026 | 14.14 | 14.14 | 14.06 | 14.06 | 4 | 5 648 |
| 21.01.2026 | 14.02 | 14.02 | 14.02 | 14.02 | 1 | 1 402 |
| 20.01.2026 | 14.21 | 14.21 | 14.14 | 14.14 | 3 | 4 256 |
| 19.01.2026 | 14.45 | 14.45 | 14.19 | 14.19 | 21 | 30 001 |
| 16.01.2026 | 14.61 | 14.62 | 14.30 | 14.30 | 30 | 43 646 |
| 15.01.2026 | 14.48 | 14.61 | 14.48 | 14.56 | 6 | 8 731 |
| 14.01.2026 | 14.70 | 14.70 | 14.46 | 14.65 | 33 | 48 261 |
| 13.01.2026 | 15.19 | 15.37 | 15.19 | 15.31 | 36 | 55 091 |
| 12.01.2026 | 14.57 | 15.10 | 14.57 | 15.10 | 16 | 23 684 |
| 09.01.2026 | 14.33 | 14.40 | 14.15 | 14.21 | 17 | 24 201 |
| 08.01.2026 | 14.53 | 14.62 | 14.00 | 14.00 | 6 | 8 640 |
| 07.01.2026 | 14.80 | 15.05 | 14.45 | 14.45 | 85 | 126 279 |
| 05.01.2026 | 14.50 | 14.77 | 14.38 | 14.55 | 20 | 29 330 |
| 02.01.2026 | 13.53 | 14.22 | 13.53 | 14.14 | 34 | 47 536 |
| 30.12.2025 | 13.15 | 13.15 | 13.15 | 13.15 | 1 | 1 315 |
| 29.12.2025 | 12.88 | 13.17 | 12.88 | 12.88 | 9 | 11 788 |
| 23.12.2025 | 12.55 | 12.55 | 12.55 | 12.55 | 2 | 2 510 |
| 22.12.2025 | 12.52 | 12.67 | 12.25 | 12.55 | 30 | 37 313 |
| 19.12.2025 | 12.83 | 12.94 | 12.83 | 12.94 | 11 | 14 124 |
| 18.12.2025 | 12.99 | 13.00 | 12.99 | 13.00 | 4 | 5 197 |
| 17.12.2025 | 12.99 | 12.99 | 12.76 | 12.76 | 3 | 3 874 |
| 12.12.2025 | 12.99 | 13.00 | 12.99 | 13.00 | 6 | 7 799 |
| 11.12.2025 | 13.00 | 13.00 | 12.55 | 12.68 | 43 | 55 263 |
| 10.12.2025 | 12.45 | 12.45 | 11.10 | 11.21 | 54 | 61 924 |
| 09.12.2025 | 13.00 | 13.00 | 13.00 | 13.00 | 1 | 1 300 |
| 05.12.2025 | 12.45 | 13.43 | 12.45 | 13.43 | 14 | 17 881 |
| 04.12.2025 | 13.11 | 13.11 | 12.35 | 12.35 | 15 | 19 231 |
| 03.12.2025 | 14.50 | 14.50 | 14.00 | 14.00 | 5 | 7 078 |
| 02.12.2025 | 15.47 | 15.47 | 14.90 | 14.90 | 3 | 4 537 |
| 21.11.2025 | 15.49 | 15.49 | 15.49 | 15.49 | 1 | 1 549 |
| 18.11.2025 | 15.79 | 15.79 | 15.79 | 15.79 | 1 | 1 579 |
| 14.11.2025 | 16.01 | 16.01 | 16.01 | 16.01 | 1 | 1 601 |
| 07.11.2025 | 16.23 | 16.23 | 16.14 | 16.14 | 6 | 9 717 |
| 05.11.2025 | 16.38 | 16.38 | 16.38 | 16.38 | 1 | 1 638 |
| 04.11.2025 | 16.51 | 16.51 | 16.51 | 16.51 | 1 | 1 651 |
Biznesradar bez reklam? Sprawdź BR Plus
