Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FCDRZ26
269.90-2.13(-0.78%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.08.2026 | 270.35 | 272.03 | 270.35 | 272.03 | 2 | 54 238 |
| 11.08.2026 | 266.73 | 266.73 | 266.73 | 266.73 | 1 | 26 673 |
| 10.08.2026 | 262.00 | 262.00 | 262.00 | 262.00 | 1 | 26 200 |
| 07.08.2026 | 262.50 | 262.50 | 262.50 | 262.50 | 1 | 26 250 |
| 06.08.2026 | 256.40 | 256.40 | 256.40 | 256.40 | 5 | 128 200 |
| 05.08.2026 | 261.90 | 262.00 | 258.00 | 259.70 | 6 | 156 196 |
| 04.08.2026 | 256.47 | 262.80 | 256.47 | 262.80 | 13 | 339 635 |
| 03.08.2026 | 256.11 | 260.48 | 256.11 | 260.48 | 19 | 494 475 |
| 31.07.2026 | 255.00 | 256.00 | 255.00 | 255.00 | 4 | 102 100 |
| 30.07.2026 | 255.00 | 261.99 | 255.00 | 257.60 | 30 | 776 546 |
| 29.07.2026 | 253.67 | 257.00 | 253.50 | 257.00 | 5 | 127 409 |
| 28.07.2026 | 239.50 | 239.50 | 239.20 | 239.20 | 3 | 71 801 |
| 27.07.2026 | 240.00 | 240.00 | 236.00 | 236.00 | 2 | 47 600 |
| 23.07.2026 | 235.00 | 235.00 | 234.00 | 234.00 | 7 | 164 013 |
| 22.07.2026 | 238.13 | 238.13 | 238.13 | 238.13 | 1 | 23 813 |
| 20.07.2026 | 237.01 | 237.01 | 237.00 | 237.00 | 3 | 71 101 |
| 17.07.2026 | 239.52 | 240.00 | 238.00 | 238.00 | 4 | 95 552 |
| 16.07.2026 | 243.00 | 243.00 | 243.00 | 243.00 | 1 | 24 300 |
| 15.07.2026 | 238.00 | 238.00 | 238.00 | 238.00 | 1 | 23 800 |
| 14.07.2026 | 237.00 | 237.00 | 233.00 | 233.00 | 5 | 117 501 |
| 13.07.2026 | 238.01 | 238.20 | 237.50 | 238.18 | 4 | 95 189 |
| 09.07.2026 | 238.02 | 238.02 | 237.70 | 237.70 | 5 | 118 974 |
| 08.07.2026 | 238.01 | 238.29 | 237.70 | 237.70 | 6 | 142 799 |
| 06.07.2026 | 239.00 | 241.00 | 239.00 | 240.00 | 8 | 192 099 |
| 03.07.2026 | 238.00 | 238.00 | 238.00 | 238.00 | 2 | 47 600 |
| 02.07.2026 | 233.00 | 238.90 | 233.00 | 238.90 | 4 | 94 400 |
| 01.07.2026 | 229.86 | 230.20 | 229.86 | 230.20 | 3 | 69 006 |
| 30.06.2026 | 223.85 | 232.53 | 223.85 | 232.53 | 3 | 68 026 |
| 26.06.2026 | 223.03 | 223.03 | 220.05 | 220.87 | 6 | 132 635 |
| 24.06.2026 | 233.18 | 233.18 | 226.00 | 227.70 | 3 | 68 688 |
| 22.06.2026 | 233.20 | 235.88 | 231.93 | 232.60 | 11 | 256 636 |
| 19.06.2026 | 231.27 | 233.09 | 231.27 | 232.67 | 25 | 579 098 |
| 18.06.2026 | 229.43 | 229.80 | 228.00 | 228.00 | 45 | 1 028 945 |
| 16.06.2026 | 230.15 | 230.15 | 230.15 | 230.15 | 1 | 23 015 |
| 11.06.2026 | 226.10 | 227.47 | 226.10 | 227.30 | 4 | 90 817 |
| 10.06.2026 | 229.59 | 229.59 | 226.10 | 226.61 | 10 | 227 998 |
| 05.06.2026 | 233.39 | 233.39 | 233.39 | 233.39 | 1 | 23 339 |
| 03.06.2026 | 229.36 | 229.36 | 229.36 | 229.36 | 1 | 22 936 |
| 02.06.2026 | 231.46 | 231.46 | 231.46 | 231.46 | 1 | 23 146 |
| 01.06.2026 | 238.00 | 239.20 | 237.73 | 239.20 | 4 | 95 393 |
| 28.05.2026 | 240.80 | 240.80 | 235.67 | 235.67 | 4 | 95 807 |
| 27.05.2026 | 267.20 | 267.20 | 247.94 | 247.94 | 4 | 102 027 |
| 25.05.2026 | 263.35 | 263.35 | 263.35 | 263.35 | 1 | 26 335 |
| 20.05.2026 | 264.79 | 264.79 | 264.79 | 264.79 | 1 | 26 479 |
| 23.04.2026 | 301.58 | 301.58 | 301.58 | 301.58 | 1 | 30 158 |
| 09.04.2026 | 258.66 | 258.66 | 249.00 | 249.00 | 3 | 76 366 |
Biznesradar bez reklam? Sprawdź BR Plus
