Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FKTYZ25
916.50-17.01(-1.82%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.12.2025 | 929.50 | 933.51 | 926.01 | 933.51 | 8 | 74 340 |
| 15.12.2025 | 932.00 | 932.00 | 922.00 | 922.00 | 4 | 37 070 |
| 12.12.2025 | 941.99 | 941.99 | 931.49 | 931.49 | 3 | 28 151 |
| 10.12.2025 | 944.59 | 944.59 | 944.49 | 944.49 | 2 | 18 891 |
| 09.12.2025 | 949.00 | 949.00 | 949.00 | 949.00 | 1 | 9 490 |
| 05.12.2025 | 968.50 | 968.50 | 931.00 | 931.00 | 7 | 66 320 |
| 04.12.2025 | 960.00 | 960.00 | 960.00 | 960.00 | 1 | 9 600 |
| 03.12.2025 | 966.50 | 972.00 | 949.50 | 950.00 | 6 | 57 614 |
| 02.12.2025 | 971.50 | 971.50 | 966.00 | 966.00 | 3 | 29 085 |
| 01.12.2025 | 965.50 | 965.50 | 965.50 | 965.50 | 1 | 9 655 |
| 27.11.2025 | 965.00 | 965.00 | 960.00 | 960.00 | 7 | 67 410 |
| 26.11.2025 | 953.50 | 960.50 | 953.00 | 960.50 | 5 | 47 773 |
| 25.11.2025 | 938.88 | 945.35 | 938.88 | 945.35 | 4 | 37 696 |
| 24.11.2025 | 923.25 | 928.10 | 922.50 | 928.10 | 8 | 73 939 |
| 21.11.2025 | 908.99 | 908.99 | 908.99 | 908.99 | 1 | 9 090 |
| 20.11.2025 | 925.99 | 925.99 | 922.99 | 923.00 | 6 | 55 410 |
| 19.11.2025 | 912.55 | 927.10 | 912.55 | 927.10 | 2 | 18 397 |
| 18.11.2025 | 920.00 | 920.00 | 909.50 | 909.50 | 5 | 45 715 |
| 17.11.2025 | 926.00 | 926.00 | 924.00 | 924.00 | 9 | 83 320 |
| 14.11.2025 | 942.00 | 942.00 | 925.00 | 925.00 | 3 | 27 920 |
| 13.11.2025 | 967.95 | 967.95 | 960.00 | 960.00 | 5 | 48 175 |
| 12.11.2025 | 946.50 | 957.00 | 946.50 | 951.00 | 3 | 28 545 |
| 07.11.2025 | 932.00 | 932.00 | 925.90 | 926.60 | 10 | 93 085 |
| 05.11.2025 | 917.00 | 921.00 | 917.00 | 921.00 | 3 | 27 586 |
| 04.11.2025 | 939.00 | 940.00 | 921.50 | 927.00 | 10 | 93 336 |
| 03.11.2025 | 937.30 | 948.50 | 936.90 | 940.00 | 11 | 103 712 |
| 31.10.2025 | 940.00 | 940.00 | 940.00 | 940.00 | 1 | 9 400 |
| 28.10.2025 | 957.00 | 964.00 | 949.50 | 949.50 | 24 | 229 346 |
| 27.10.2025 | 938.00 | 947.00 | 938.00 | 947.00 | 4 | 37 715 |
| 24.10.2025 | 934.00 | 943.00 | 932.00 | 932.00 | 5 | 46 835 |
| 23.10.2025 | 930.00 | 933.00 | 921.50 | 924.50 | 7 | 64 900 |
| 22.10.2025 | 933.50 | 942.00 | 933.50 | 935.50 | 5 | 46 780 |
| 21.10.2025 | 940.00 | 942.00 | 931.00 | 931.00 | 7 | 65 585 |
| 20.10.2025 | 925.00 | 935.00 | 925.00 | 935.00 | 9 | 83 840 |
| 17.10.2025 | 905.00 | 926.00 | 905.00 | 926.00 | 7 | 63 753 |
| 16.10.2025 | 928.00 | 932.60 | 928.00 | 931.25 | 5 | 46 498 |
| 15.10.2025 | 902.00 | 921.00 | 902.00 | 919.00 | 13 | 118 476 |
| 14.10.2025 | 894.50 | 896.00 | 884.50 | 896.00 | 10 | 89 088 |
| 10.10.2025 | 888.00 | 899.00 | 888.00 | 899.00 | 3 | 26 830 |
| 09.10.2025 | 898.00 | 898.00 | 898.00 | 898.00 | 1 | 8 980 |
| 08.10.2025 | 882.00 | 895.50 | 882.00 | 890.00 | 9 | 80 246 |
| 07.10.2025 | 910.00 | 910.00 | 886.00 | 889.00 | 31 | 277 701 |
| 06.10.2025 | 929.00 | 934.50 | 916.00 | 916.00 | 3 | 27 795 |
| 03.10.2025 | 917.70 | 917.70 | 915.00 | 915.00 | 5 | 45 792 |
| 02.10.2025 | 937.20 | 937.20 | 937.20 | 937.20 | 1 | 9 372 |
| 01.10.2025 | 923.20 | 929.00 | 923.20 | 928.99 | 3 | 27 812 |
| 30.09.2025 | 914.00 | 922.80 | 914.00 | 918.32 | 3 | 27 551 |
| 24.09.2025 | 922.90 | 922.90 | 917.55 | 920.50 | 10 | 92 001 |
| 23.09.2025 | 936.00 | 949.00 | 932.00 | 932.00 | 24 | 226 831 |
| 22.09.2025 | 905.00 | 933.00 | 905.00 | 931.00 | 24 | 220 553 |
Biznesradar bez reklam? Sprawdź BR Plus
