Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FLPPH26
19620.00-275.00(-1.38%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.03.2026 | 19733.00 | 19950.00 | 19459.99 | 19620.00 | 16 | 314 342 |
| 05.03.2026 | 19900.00 | 20100.00 | 19755.00 | 19895.00 | 31 | 621 253 |
| 04.03.2026 | 19685.00 | 20049.00 | 19685.00 | 20020.00 | 73 | 1 458 121 |
| 03.03.2026 | 20409.92 | 20409.92 | 19558.06 | 19558.06 | 44 | 876 870 |
| 02.03.2026 | 20000.00 | 20650.00 | 20000.00 | 20650.00 | 19 | 385 541 |
| 27.02.2026 | 20501.00 | 20648.67 | 20401.00 | 20648.67 | 9 | 184 571 |
| 26.02.2026 | 20809.00 | 20809.00 | 20633.67 | 20633.67 | 6 | 124 206 |
| 25.02.2026 | 20544.23 | 20649.99 | 20470.00 | 20644.30 | 8 | 164 414 |
| 24.02.2026 | 20379.99 | 20494.81 | 20224.00 | 20484.82 | 8 | 163 248 |
| 23.02.2026 | 20100.00 | 20444.39 | 20030.00 | 20340.00 | 16 | 325 038 |
| 20.02.2026 | 20150.00 | 20150.00 | 19871.00 | 19871.00 | 19 | 380 778 |
| 19.02.2026 | 20648.01 | 20648.01 | 20150.00 | 20150.00 | 26 | 526 233 |
| 18.02.2026 | 20600.00 | 20765.00 | 20533.00 | 20765.00 | 7 | 144 420 |
| 17.02.2026 | 20560.00 | 20575.00 | 20360.00 | 20360.00 | 5 | 102 554 |
| 16.02.2026 | 20870.00 | 20870.00 | 20870.00 | 20870.00 | 1 | 20 870 |
| 13.02.2026 | 20600.00 | 20882.03 | 20600.00 | 20882.03 | 37 | 764 902 |
| 12.02.2026 | 20903.00 | 20903.00 | 20870.00 | 20900.00 | 4 | 83 570 |
| 11.02.2026 | 20623.62 | 20949.99 | 20529.00 | 20949.99 | 10 | 206 826 |
| 10.02.2026 | 20930.00 | 21177.00 | 20550.00 | 20623.62 | 25 | 519 380 |
| 09.02.2026 | 20900.00 | 21198.00 | 20820.00 | 20822.00 | 23 | 481 956 |
| 06.02.2026 | 20525.00 | 20700.00 | 20500.00 | 20690.00 | 25 | 515 059 |
| 05.02.2026 | 20399.00 | 20799.99 | 20340.00 | 20380.00 | 36 | 738 769 |
| 04.02.2026 | 20370.00 | 20371.00 | 20100.00 | 20371.00 | 7 | 141 856 |
| 03.02.2026 | 19900.00 | 20375.00 | 19900.00 | 20210.00 | 27 | 546 147 |
| 02.02.2026 | 19601.00 | 19990.00 | 19601.00 | 19990.00 | 9 | 179 121 |
| 30.01.2026 | 19720.00 | 20000.00 | 19720.00 | 19800.00 | 124 | 2 468 552 |
| 29.01.2026 | 20022.00 | 20109.99 | 19850.00 | 19964.99 | 61 | 1 218 066 |
| 28.01.2026 | 20390.00 | 20390.00 | 20150.00 | 20200.00 | 9 | 182 084 |
| 27.01.2026 | 20320.00 | 20400.00 | 20050.00 | 20200.00 | 25 | 507 110 |
| 26.01.2026 | 19969.93 | 20512.99 | 19900.00 | 20200.00 | 69 | 1 397 765 |
| 23.01.2026 | 20000.00 | 20225.00 | 19640.00 | 20100.00 | 57 | 1 136 274 |
| 22.01.2026 | 20250.00 | 20599.99 | 20250.00 | 20599.99 | 28 | 572 613 |
| 21.01.2026 | 20000.00 | 20090.00 | 19850.00 | 20090.00 | 14 | 279 852 |
| 20.01.2026 | 19900.00 | 20150.00 | 19303.00 | 20150.00 | 55 | 1 081 300 |
| 19.01.2026 | 20310.00 | 20340.00 | 19800.00 | 19900.00 | 112 | 2 242 372 |
| 16.01.2026 | 20510.00 | 20640.00 | 20510.00 | 20580.00 | 6 | 123 490 |
| 15.01.2026 | 20580.00 | 20700.00 | 20300.00 | 20700.00 | 44 | 902 601 |
| 14.01.2026 | 20840.00 | 20860.00 | 20550.00 | 20630.00 | 7 | 144 871 |
| 13.01.2026 | 20800.00 | 21050.00 | 20560.00 | 20830.01 | 12 | 249 700 |
| 12.01.2026 | 21390.22 | 21390.22 | 20510.00 | 20510.00 | 17 | 353 760 |
| 09.01.2026 | 21110.00 | 21290.00 | 21110.00 | 21260.00 | 18 | 380 460 |
| 08.01.2026 | 21702.05 | 21702.05 | 20900.00 | 21110.00 | 18 | 379 324 |
| 07.01.2026 | 21599.00 | 21920.00 | 21580.00 | 21580.00 | 18 | 391 167 |
| 05.01.2026 | 21350.00 | 21370.00 | 21300.00 | 21301.00 | 9 | 191 826 |
| 02.01.2026 | 21248.00 | 21500.00 | 20912.00 | 21500.00 | 29 | 615 178 |
| 30.12.2025 | 21020.00 | 21020.00 | 20833.00 | 20990.00 | 16 | 334 363 |
| 29.12.2025 | 20900.00 | 21000.00 | 20900.00 | 20932.00 | 15 | 314 363 |
| 23.12.2025 | 21299.00 | 21299.00 | 21150.00 | 21150.00 | 6 | 127 200 |
| 22.12.2025 | 21440.00 | 21629.99 | 21399.99 | 21510.00 | 55 | 1 185 002 |
| 19.12.2025 | 21184.00 | 21500.00 | 21140.00 | 21250.00 | 32 | 681 650 |
Biznesradar bez reklam? Sprawdź BR Plus
