Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FKRUZ26
337.00-4.50(-1.32%)GPW - ORGANIZATOR OBROTU
GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.10.2026 | 340.00 | 340.00 | 335.40 | 337.00 | 28 | 94 378 |
| 29.10.2026 | 338.11 | 341.50 | 333.20 | 341.50 | 23 | 77 239 |
| 28.10.2026 | 357.60 | 357.60 | 331.60 | 334.90 | 123 | 420 395 |
| 27.10.2026 | 361.00 | 361.00 | 359.50 | 359.70 | 16 | 57 563 |
| 26.10.2026 | 357.50 | 360.50 | 357.50 | 359.88 | 21 | 75 422 |
| 23.10.2026 | 352.08 | 358.00 | 350.30 | 357.50 | 21 | 74 549 |
| 22.10.2026 | 360.00 | 360.00 | 354.69 | 358.00 | 27 | 96 164 |
| 21.10.2026 | 350.60 | 357.00 | 350.21 | 357.00 | 16 | 56 828 |
| 20.10.2026 | 342.00 | 347.90 | 342.00 | 347.90 | 4 | 13 759 |
| 19.10.2026 | 340.40 | 347.99 | 340.00 | 344.00 | 36 | 123 666 |
| 16.10.2026 | 351.41 | 354.00 | 351.41 | 352.00 | 13 | 45 760 |
| 15.10.2026 | 347.60 | 351.00 | 347.60 | 350.20 | 6 | 20 968 |
| 14.10.2026 | 341.50 | 351.00 | 341.50 | 350.00 | 29 | 100 762 |
| 13.10.2026 | 339.79 | 344.88 | 339.79 | 341.00 | 19 | 65 334 |
| 12.10.2026 | 351.10 | 351.30 | 338.49 | 343.00 | 70 | 240 740 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
