Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPKPZ25
12.80+0.32(+2.56%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 12.74 | 13.05 | 12.73 | 12.80 | 85 | 109 473 |
| 11.12.2025 | 12.52 | 12.98 | 12.45 | 12.48 | 246 | 310 468 |
| 10.12.2025 | 12.84 | 12.84 | 10.90 | 11.60 | 235 | 267 546 |
| 09.12.2025 | 13.03 | 13.03 | 12.69 | 12.82 | 16 | 20 551 |
| 08.12.2025 | 13.50 | 13.50 | 12.81 | 13.03 | 10 | 13 268 |
| 05.12.2025 | 11.80 | 13.63 | 11.50 | 13.30 | 232 | 293 937 |
| 04.12.2025 | 13.20 | 13.20 | 11.89 | 11.95 | 215 | 265 253 |
| 03.12.2025 | 14.41 | 14.45 | 13.50 | 13.56 | 66 | 92 187 |
| 02.12.2025 | 16.16 | 16.16 | 14.28 | 14.61 | 127 | 186 373 |
| 01.12.2025 | 15.70 | 15.70 | 15.70 | 15.70 | 3 | 4 710 |
| 28.11.2025 | 15.97 | 16.06 | 15.95 | 16.02 | 33 | 52 847 |
| 27.11.2025 | 15.79 | 15.79 | 15.79 | 15.79 | 2 | 3 158 |
| 26.11.2025 | 15.96 | 15.96 | 15.96 | 15.96 | 1 | 1 596 |
| 25.11.2025 | 15.44 | 15.87 | 15.44 | 15.87 | 6 | 9 425 |
| 24.11.2025 | 15.27 | 15.27 | 15.12 | 15.12 | 2 | 3 039 |
| 21.11.2025 | 15.09 | 15.44 | 15.00 | 15.44 | 6 | 9 113 |
| 20.11.2025 | 15.51 | 15.51 | 15.23 | 15.37 | 61 | 93 596 |
| 19.11.2025 | 15.17 | 15.29 | 15.10 | 15.28 | 85 | 129 042 |
| 18.11.2025 | 15.35 | 15.64 | 15.33 | 15.64 | 9 | 13 864 |
| 17.11.2025 | 15.73 | 15.82 | 15.63 | 15.68 | 47 | 74 031 |
| 14.11.2025 | 15.61 | 15.61 | 15.61 | 15.61 | 1 | 1 561 |
| 13.11.2025 | 15.66 | 15.66 | 15.66 | 15.66 | 2 | 3 132 |
| 10.11.2025 | 15.70 | 15.99 | 15.70 | 15.99 | 2 | 3 169 |
| 07.11.2025 | 15.65 | 15.65 | 15.65 | 15.65 | 5 | 7 825 |
| 06.11.2025 | 16.10 | 16.10 | 15.93 | 15.93 | 6 | 9 575 |
| 05.11.2025 | 16.06 | 16.06 | 15.95 | 16.02 | 11 | 17 632 |
| 04.11.2025 | 16.00 | 16.07 | 15.97 | 16.05 | 17 | 27 254 |
| 03.11.2025 | 16.14 | 16.14 | 16.10 | 16.10 | 16 | 25 804 |
| 31.10.2025 | 16.29 | 16.30 | 16.28 | 16.28 | 21 | 34 225 |
| 30.10.2025 | 16.44 | 16.49 | 16.26 | 16.26 | 34 | 55 763 |
| 29.10.2025 | 16.68 | 16.71 | 16.63 | 16.69 | 73 | 121 824 |
| 28.10.2025 | 16.61 | 16.75 | 16.51 | 16.69 | 68 | 112 920 |
| 27.10.2025 | 16.51 | 16.51 | 16.50 | 16.50 | 6 | 9 904 |
| 23.10.2025 | 16.60 | 16.65 | 16.49 | 16.65 | 28 | 46 377 |
| 22.10.2025 | 16.52 | 16.53 | 16.51 | 16.51 | 5 | 8 258 |
| 21.10.2025 | 16.78 | 16.89 | 16.78 | 16.84 | 21 | 35 384 |
| 20.10.2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17 | 28 900 |
| 16.10.2025 | 17.00 | 17.00 | 17.00 | 17.00 | 1 | 1 700 |
| 14.10.2025 | 17.17 | 17.17 | 17.17 | 17.17 | 1 | 1 717 |
| 13.10.2025 | 16.55 | 17.24 | 16.55 | 17.24 | 7 | 11 879 |
| 09.10.2025 | 17.37 | 17.43 | 17.30 | 17.30 | 5 | 8 680 |
| 08.10.2025 | 17.39 | 17.39 | 17.17 | 17.25 | 4 | 6 919 |
| 07.10.2025 | 17.25 | 17.25 | 17.25 | 17.25 | 1 | 1 725 |
| 02.10.2025 | 17.95 | 17.99 | 17.53 | 17.53 | 20 | 35 480 |
| 01.10.2025 | 17.00 | 17.84 | 17.00 | 17.84 | 8 | 13 969 |
| 30.09.2025 | 16.50 | 16.78 | 16.40 | 16.78 | 6 | 9 932 |
| 29.09.2025 | 17.00 | 17.03 | 16.99 | 17.03 | 20 | 34 010 |
| 26.09.2025 | 16.81 | 16.81 | 16.81 | 16.81 | 1 | 1 681 |
| 23.09.2025 | 16.76 | 16.76 | 16.66 | 16.66 | 3 | 5 008 |
| 22.09.2025 | 16.58 | 16.68 | 16.56 | 16.56 | 17 | 28 306 |
Biznesradar bez reklam? Sprawdź BR Plus
