Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FKRUZ25
481.03+15.03(+3.23%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.12.2025 | 479.52 | 479.52 | 466.00 | 466.00 | 19 | 89 034 |
| 15.12.2025 | 474.00 | 480.00 | 472.00 | 479.52 | 14 | 66 862 |
| 12.12.2025 | 494.86 | 494.86 | 477.10 | 479.50 | 34 | 163 070 |
| 11.12.2025 | 471.31 | 477.48 | 471.31 | 475.68 | 5 | 23 758 |
| 10.12.2025 | 480.00 | 480.12 | 472.05 | 472.05 | 53 | 252 415 |
| 09.12.2025 | 489.77 | 490.00 | 480.00 | 482.40 | 61 | 295 165 |
| 08.12.2025 | 476.02 | 487.00 | 475.00 | 480.00 | 65 | 312 970 |
| 05.12.2025 | 466.26 | 476.13 | 466.26 | 471.71 | 42 | 198 547 |
| 04.12.2025 | 471.00 | 471.00 | 471.00 | 471.00 | 1 | 4 710 |
| 03.12.2025 | 465.07 | 465.07 | 463.07 | 463.16 | 15 | 69 548 |
| 02.12.2025 | 480.00 | 480.00 | 467.14 | 467.14 | 4 | 18 968 |
| 01.12.2025 | 480.75 | 480.75 | 474.99 | 474.99 | 2 | 9 557 |
| 28.11.2025 | 473.60 | 475.10 | 473.60 | 475.10 | 2 | 9 487 |
| 27.11.2025 | 470.00 | 473.00 | 470.00 | 473.00 | 2 | 9 430 |
| 25.11.2025 | 467.09 | 467.09 | 467.09 | 467.09 | 1 | 4 671 |
| 24.11.2025 | 463.19 | 463.19 | 463.00 | 463.00 | 2 | 9 262 |
| 21.11.2025 | 450.33 | 463.00 | 450.33 | 463.00 | 11 | 50 137 |
| 20.11.2025 | 461.51 | 462.43 | 461.51 | 462.43 | 5 | 23 110 |
| 19.11.2025 | 455.96 | 455.96 | 455.79 | 455.81 | 4 | 18 234 |
| 18.11.2025 | 455.79 | 455.79 | 453.50 | 453.56 | 6 | 27 235 |
| 17.11.2025 | 457.00 | 460.19 | 456.75 | 456.75 | 8 | 36 587 |
| 14.11.2025 | 460.00 | 461.00 | 460.00 | 461.00 | 4 | 18 420 |
| 13.11.2025 | 473.53 | 473.54 | 471.80 | 471.80 | 6 | 28 343 |
| 12.11.2025 | 473.67 | 473.67 | 472.85 | 472.85 | 3 | 14 200 |
| 10.11.2025 | 457.50 | 472.50 | 457.50 | 472.49 | 3 | 14 025 |
| 07.11.2025 | 463.26 | 463.26 | 463.26 | 463.26 | 1 | 4 633 |
| 06.11.2025 | 463.90 | 468.25 | 463.80 | 468.25 | 3 | 13 960 |
| 05.11.2025 | 458.34 | 466.00 | 457.76 | 462.20 | 12 | 55 296 |
| 04.11.2025 | 459.90 | 459.90 | 458.00 | 458.00 | 3 | 13 759 |
| 03.11.2025 | 465.08 | 471.47 | 465.08 | 468.60 | 13 | 61 065 |
| 31.10.2025 | 479.00 | 479.00 | 458.34 | 461.45 | 16 | 74 589 |
| 30.10.2025 | 475.00 | 480.97 | 462.40 | 480.97 | 11 | 52 124 |
| 29.10.2025 | 478.44 | 478.44 | 472.59 | 472.59 | 26 | 123 616 |
| 28.10.2025 | 473.76 | 474.30 | 472.63 | 473.99 | 28 | 132 620 |
| 27.10.2025 | 478.45 | 478.45 | 469.20 | 470.50 | 23 | 109 356 |
| 24.10.2025 | 460.25 | 470.39 | 460.25 | 464.50 | 12 | 55 859 |
| 23.10.2025 | 456.90 | 461.29 | 456.90 | 461.29 | 2 | 9 182 |
| 22.10.2025 | 455.50 | 458.29 | 455.49 | 458.29 | 5 | 22 803 |
| 21.10.2025 | 461.24 | 461.56 | 456.70 | 456.70 | 7 | 32 220 |
| 20.10.2025 | 458.26 | 464.21 | 456.50 | 458.07 | 13 | 59 913 |
| 17.10.2025 | 445.00 | 453.54 | 445.00 | 451.07 | 16 | 71 962 |
| 16.10.2025 | 464.09 | 464.29 | 458.07 | 458.07 | 19 | 87 500 |
| 15.10.2025 | 456.02 | 469.00 | 456.02 | 469.00 | 12 | 55 490 |
| 14.10.2025 | 440.87 | 440.91 | 435.00 | 440.91 | 17 | 74 874 |
| 13.10.2025 | 443.00 | 443.55 | 435.00 | 443.55 | 19 | 83 614 |
| 10.10.2025 | 454.89 | 454.90 | 446.29 | 446.29 | 9 | 40 501 |
| 09.10.2025 | 447.50 | 452.00 | 445.00 | 445.00 | 61 | 274 152 |
| 08.10.2025 | 440.20 | 447.00 | 440.20 | 445.00 | 18 | 80 113 |
| 07.10.2025 | 446.45 | 446.45 | 444.04 | 446.00 | 5 | 22 269 |
| 06.10.2025 | 449.00 | 455.00 | 449.00 | 450.00 | 12 | 54 166 |
Biznesradar bez reklam? Sprawdź BR Plus
