Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FKRUZ26
350.49-32.06(-8.38%)GPW - ORGANIZATOR OBROTU
GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.10.2026 | 386.07 | 388.00 | 342.01 | 350.49 | 188 | 663 624 |
| 08.10.2026 | 367.93 | 382.55 | 367.93 | 382.55 | 7 | 26 174 |
| 07.10.2026 | 385.60 | 387.00 | 385.00 | 385.00 | 6 | 23 126 |
| 06.10.2026 | 366.00 | 385.00 | 366.00 | 384.01 | 22 | 83 491 |
| 05.10.2026 | 375.89 | 376.09 | 371.00 | 374.57 | 7 | 26 206 |
| 02.10.2026 | 371.00 | 372.74 | 370.00 | 370.00 | 10 | 37 076 |
| 01.10.2026 | 381.29 | 381.29 | 375.00 | 375.00 | 16 | 60 246 |
| 30.09.2026 | 387.39 | 387.49 | 383.60 | 384.54 | 8 | 30 785 |
| 29.09.2026 | 385.00 | 386.19 | 384.00 | 384.00 | 33 | 126 912 |
| 28.09.2026 | 388.00 | 388.59 | 386.49 | 386.49 | 18 | 69 784 |
| 25.09.2026 | 389.81 | 389.86 | 389.81 | 389.86 | 2 | 7 797 |
| 24.09.2026 | 391.00 | 391.00 | 389.90 | 389.90 | 6 | 23 405 |
| 23.09.2026 | 395.00 | 396.88 | 392.00 | 392.00 | 20 | 78 680 |
| 22.09.2026 | 395.00 | 400.00 | 395.00 | 399.99 | 4 | 15 926 |
| 21.09.2026 | 393.93 | 397.29 | 392.10 | 397.29 | 34 | 134 187 |
| 18.09.2026 | 397.10 | 397.10 | 381.48 | 390.00 | 37 | 144 564 |
| 17.09.2026 | 391.18 | 398.70 | 391.18 | 398.70 | 2 | 7 899 |
| 16.09.2026 | 385.00 | 392.00 | 385.00 | 387.30 | 7 | 27 147 |
| 15.09.2026 | 391.80 | 391.80 | 391.80 | 391.80 | 1 | 3 918 |
| 14.09.2026 | 395.00 | 397.40 | 393.00 | 393.00 | 3 | 11 854 |
| 10.09.2026 | 399.00 | 399.00 | 399.00 | 399.00 | 1 | 3 990 |
| 09.09.2026 | 394.75 | 405.91 | 394.75 | 405.00 | 6 | 24 214 |
| 02.09.2026 | 408.51 | 410.00 | 407.00 | 410.00 | 26 | 106 336 |
| 31.08.2026 | 415.00 | 415.00 | 411.87 | 411.87 | 6 | 24 869 |
| 26.08.2026 | 445.00 | 445.00 | 445.00 | 445.00 | 5 | 22 250 |
| 06.08.2026 | 440.97 | 440.97 | 440.97 | 440.97 | 1 | 4 410 |
| 03.08.2026 | 439.50 | 439.50 | 439.50 | 439.50 | 2 | 8 790 |
| 29.07.2026 | 435.00 | 435.00 | 435.00 | 435.00 | 2 | 8 700 |
| 22.07.2026 | 425.00 | 425.00 | 425.00 | 425.00 | 1 | 4 250 |
| 09.07.2026 | 420.00 | 420.00 | 420.00 | 420.00 | 5 | 21 000 |
| 02.07.2026 | 437.85 | 437.85 | 437.85 | 437.85 | 2 | 8 757 |
| 30.06.2026 | 429.78 | 429.78 | 429.78 | 429.78 | 2 | 8 596 |
| 26.06.2026 | 412.37 | 412.37 | 412.37 | 412.37 | 1 | 4 124 |
| 23.06.2026 | 412.00 | 412.00 | 407.00 | 407.00 | 14 | 57 381 |
| 18.06.2026 | 410.00 | 410.00 | 410.00 | 410.00 | 1 | 4 100 |
| 11.06.2026 | 407.00 | 412.00 | 407.00 | 412.00 | 4 | 16 380 |
| 08.06.2026 | 409.93 | 409.93 | 409.93 | 409.93 | 5 | 20 497 |
| 03.06.2026 | 410.02 | 410.02 | 409.81 | 409.81 | 10 | 40 992 |
| 29.05.2026 | 426.92 | 426.92 | 426.92 | 426.92 | 1 | 4 269 |
| 28.05.2026 | 431.24 | 431.24 | 431.24 | 431.24 | 1 | 4 312 |
| 01.04.2026 | 464.29 | 464.29 | 464.29 | 464.29 | 1 | 4 643 |
Biznesradar bez reklam? Sprawdź BR Plus
