Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FKGHZ26
361.49+7.49(+2.12%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.08.2026 | 352.69 | 361.49 | 352.69 | 361.49 | 6 | 215 037 |
| 06.08.2026 | 351.19 | 357.48 | 351.19 | 354.00 | 13 | 460 208 |
| 05.08.2026 | 348.90 | 351.50 | 342.86 | 349.00 | 24 | 832 647 |
| 04.08.2026 | 322.71 | 340.46 | 321.99 | 340.46 | 37 | 1 218 996 |
| 03.08.2026 | 316.93 | 317.44 | 314.72 | 314.77 | 8 | 252 762 |
| 31.07.2026 | 314.00 | 317.05 | 308.02 | 311.00 | 14 | 436 646 |
| 30.07.2026 | 304.64 | 313.20 | 304.59 | 313.00 | 20 | 620 263 |
| 29.07.2026 | 298.85 | 306.00 | 298.85 | 303.17 | 16 | 485 867 |
| 28.07.2026 | 301.99 | 306.00 | 297.32 | 297.32 | 11 | 332 461 |
| 27.07.2026 | 312.38 | 316.00 | 312.38 | 314.26 | 12 | 377 620 |
| 24.07.2026 | 309.75 | 310.00 | 307.59 | 307.59 | 3 | 92 734 |
| 23.07.2026 | 315.38 | 316.22 | 309.55 | 309.55 | 5 | 156 457 |
| 22.07.2026 | 314.80 | 320.00 | 314.80 | 318.30 | 11 | 350 126 |
| 21.07.2026 | 310.00 | 312.67 | 309.10 | 312.20 | 5 | 155 664 |
| 20.07.2026 | 296.45 | 301.34 | 296.00 | 301.34 | 3 | 89 379 |
| 17.07.2026 | 302.67 | 305.00 | 297.35 | 299.51 | 20 | 602 520 |
| 16.07.2026 | 318.50 | 319.50 | 311.00 | 311.00 | 3 | 94 900 |
| 15.07.2026 | 321.65 | 325.40 | 319.84 | 319.84 | 13 | 419 409 |
| 14.07.2026 | 314.15 | 322.77 | 314.15 | 322.77 | 8 | 254 096 |
| 13.07.2026 | 310.39 | 311.35 | 310.39 | 311.35 | 3 | 93 219 |
| 10.07.2026 | 311.91 | 314.70 | 311.00 | 312.32 | 5 | 156 198 |
| 09.07.2026 | 308.00 | 311.00 | 308.00 | 311.00 | 6 | 185 632 |
| 08.07.2026 | 317.00 | 317.00 | 303.47 | 308.47 | 20 | 619 543 |
| 07.07.2026 | 327.53 | 329.37 | 324.31 | 324.31 | 6 | 196 491 |
| 06.07.2026 | 337.65 | 337.65 | 333.00 | 333.00 | 4 | 134 417 |
| 03.07.2026 | 341.48 | 342.00 | 338.66 | 338.66 | 5 | 170 505 |
| 02.07.2026 | 332.95 | 332.95 | 330.00 | 330.00 | 3 | 99 590 |
| 01.07.2026 | 330.00 | 336.41 | 330.00 | 333.16 | 5 | 166 274 |
| 30.06.2026 | 330.00 | 338.50 | 330.00 | 338.50 | 4 | 133 497 |
| 29.06.2026 | 329.77 | 329.77 | 324.00 | 324.00 | 2 | 65 377 |
| 26.06.2026 | 329.10 | 330.86 | 325.10 | 325.10 | 7 | 229 218 |
| 25.06.2026 | 332.90 | 332.90 | 329.01 | 331.96 | 4 | 132 415 |
| 24.06.2026 | 346.50 | 346.50 | 325.10 | 325.10 | 30 | 1 013 414 |
| 23.06.2026 | 352.89 | 353.88 | 346.88 | 350.22 | 17 | 596 185 |
| 22.06.2026 | 370.40 | 371.28 | 366.06 | 368.01 | 11 | 404 896 |
| 19.06.2026 | 365.36 | 369.00 | 365.00 | 365.00 | 23 | 841 325 |
| 18.06.2026 | 383.00 | 383.00 | 376.50 | 378.75 | 7 | 265 366 |
| 17.06.2026 | 394.45 | 395.39 | 389.00 | 391.13 | 11 | 432 358 |
| 16.06.2026 | 384.45 | 387.45 | 384.45 | 387.45 | 3 | 115 932 |
| 15.06.2026 | 374.00 | 382.90 | 374.00 | 376.05 | 14 | 532 482 |
| 12.06.2026 | 352.01 | 362.06 | 352.00 | 362.06 | 9 | 322 409 |
| 11.06.2026 | 333.08 | 336.00 | 333.08 | 336.00 | 6 | 200 752 |
| 10.06.2026 | 330.72 | 330.72 | 330.00 | 330.00 | 6 | 198 215 |
| 09.06.2026 | 340.00 | 340.00 | 340.00 | 340.00 | 1 | 34 000 |
| 08.06.2026 | 343.10 | 343.10 | 341.00 | 342.50 | 4 | 136 810 |
| 05.06.2026 | 361.00 | 361.00 | 348.00 | 348.00 | 6 | 212 800 |
| 03.06.2026 | 375.00 | 375.00 | 371.50 | 371.50 | 2 | 74 650 |
| 02.06.2026 | 373.99 | 376.00 | 369.45 | 376.00 | 9 | 336 363 |
| 01.06.2026 | 354.24 | 357.00 | 352.00 | 352.00 | 4 | 142 003 |
| 29.05.2026 | 348.30 | 348.30 | 348.30 | 348.30 | 1 | 34 830 |
Biznesradar bez reklam? Sprawdź BR Plus
