Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FCPSZ26
16.20-0.12(-0.74%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.08.2026 | 16.01 | 16.33 | 15.96 | 16.20 | 36 | 57 624 |
| 27.08.2026 | 16.50 | 16.50 | 16.14 | 16.32 | 14 | 22 907 |
| 26.08.2026 | 16.78 | 16.78 | 16.78 | 16.78 | 8 | 13 424 |
| 25.08.2026 | 16.75 | 17.19 | 16.65 | 16.75 | 18 | 30 319 |
| 24.08.2026 | 16.05 | 16.50 | 16.05 | 16.50 | 9 | 14 697 |
| 21.08.2026 | 16.40 | 16.50 | 16.16 | 16.20 | 11 | 17 890 |
| 20.08.2026 | 17.12 | 17.12 | 16.26 | 16.33 | 21 | 34 428 |
| 19.08.2026 | 16.93 | 17.04 | 16.56 | 16.79 | 32 | 54 076 |
| 17.08.2026 | 17.50 | 17.50 | 17.30 | 17.30 | 33 | 57 420 |
| 14.08.2026 | 17.86 | 17.90 | 17.70 | 17.70 | 8 | 14 284 |
| 13.08.2026 | 17.79 | 17.89 | 17.67 | 17.89 | 11 | 19 562 |
| 12.08.2026 | 17.34 | 17.61 | 17.34 | 17.61 | 6 | 10 432 |
| 11.08.2026 | 17.66 | 17.66 | 17.66 | 17.66 | 1 | 1 766 |
| 07.08.2026 | 17.50 | 17.50 | 17.50 | 17.50 | 1 | 1 750 |
| 04.08.2026 | 17.20 | 17.56 | 17.20 | 17.56 | 5 | 8 673 |
| 30.07.2026 | 17.38 | 17.51 | 17.38 | 17.45 | 11 | 19 182 |
| 29.07.2026 | 17.83 | 18.50 | 17.77 | 17.77 | 37 | 66 694 |
| 28.07.2026 | 17.32 | 17.59 | 16.84 | 17.59 | 19 | 32 943 |
| 27.07.2026 | 16.73 | 17.06 | 16.73 | 17.06 | 17 | 28 487 |
| 24.07.2026 | 16.60 | 16.86 | 16.36 | 16.69 | 10 | 16 572 |
| 23.07.2026 | 17.17 | 17.39 | 16.60 | 16.89 | 13 | 21 989 |
| 22.07.2026 | 17.59 | 17.59 | 17.57 | 17.57 | 3 | 5 275 |
| 21.07.2026 | 17.20 | 17.20 | 17.20 | 17.20 | 1 | 1 720 |
| 20.07.2026 | 16.93 | 17.50 | 16.93 | 17.50 | 2 | 3 443 |
| 17.07.2026 | 16.35 | 16.80 | 16.20 | 16.55 | 32 | 52 478 |
| 16.07.2026 | 16.70 | 16.70 | 16.32 | 16.59 | 6 | 9 943 |
| 15.07.2026 | 16.00 | 16.50 | 15.84 | 16.50 | 9 | 14 664 |
| 14.07.2026 | 16.51 | 16.63 | 16.51 | 16.63 | 2 | 3 314 |
| 13.07.2026 | 16.44 | 16.55 | 16.44 | 16.55 | 2 | 3 299 |
| 10.07.2026 | 16.43 | 16.43 | 16.43 | 16.43 | 1 | 1 643 |
| 09.07.2026 | 16.02 | 16.15 | 15.71 | 16.10 | 42 | 66 729 |
| 08.07.2026 | 16.20 | 16.20 | 15.92 | 16.19 | 31 | 49 661 |
| 07.07.2026 | 16.59 | 16.59 | 16.20 | 16.59 | 5 | 8 216 |
| 06.07.2026 | 16.43 | 16.45 | 16.40 | 16.45 | 106 | 174 018 |
| 03.07.2026 | 16.20 | 16.70 | 16.20 | 16.70 | 5 | 8 266 |
| 02.07.2026 | 15.60 | 16.16 | 15.60 | 16.16 | 4 | 6 373 |
| 30.06.2026 | 14.90 | 15.69 | 14.85 | 15.69 | 17 | 25 706 |
| 29.06.2026 | 15.30 | 15.37 | 15.10 | 15.37 | 22 | 33 615 |
| 26.06.2026 | 15.41 | 15.49 | 15.01 | 15.49 | 31 | 46 840 |
| 25.06.2026 | 15.32 | 15.59 | 15.32 | 15.59 | 14 | 21 508 |
| 24.06.2026 | 15.96 | 15.96 | 15.20 | 15.46 | 233 | 363 260 |
| 22.06.2026 | 16.53 | 16.53 | 16.30 | 16.32 | 6 | 9 868 |
| 19.06.2026 | 16.45 | 17.00 | 16.45 | 17.00 | 5 | 8 377 |
| 18.06.2026 | 16.00 | 16.20 | 15.96 | 15.96 | 183 | 293 691 |
| 17.06.2026 | 15.51 | 15.51 | 15.51 | 15.51 | 6 | 9 307 |
| 15.06.2026 | 16.23 | 16.23 | 15.84 | 15.84 | 3 | 4 809 |
| 12.06.2026 | 15.90 | 16.00 | 15.90 | 15.98 | 12 | 19 177 |
| 11.06.2026 | 15.57 | 15.57 | 15.57 | 15.57 | 1 | 1 557 |
| 10.06.2026 | 15.17 | 15.40 | 15.12 | 15.40 | 3 | 4 569 |
| 08.06.2026 | 15.74 | 15.90 | 15.56 | 15.90 | 12 | 18 858 |
Biznesradar bez reklam? Sprawdź BR Plus
