Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPKNZ26
150.50-3.10(-2.02%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.08.2026 | 153.60 | 153.60 | 149.00 | 150.50 | 9 | 135 813 |
| 06.08.2026 | 152.03 | 153.60 | 152.03 | 153.60 | 8 | 122 453 |
| 05.08.2026 | 150.00 | 152.40 | 150.00 | 150.50 | 5 | 75 356 |
| 04.08.2026 | 151.08 | 151.08 | 148.88 | 148.88 | 2 | 29 996 |
| 03.08.2026 | 146.90 | 149.97 | 146.02 | 149.97 | 5 | 73 621 |
| 31.07.2026 | 147.23 | 148.96 | 147.12 | 148.96 | 16 | 236 145 |
| 30.07.2026 | 149.50 | 149.50 | 146.41 | 147.23 | 7 | 103 395 |
| 29.07.2026 | 146.11 | 149.40 | 146.11 | 149.40 | 9 | 132 381 |
| 28.07.2026 | 150.02 | 150.02 | 146.10 | 146.26 | 20 | 295 721 |
| 27.07.2026 | 155.27 | 155.27 | 151.45 | 151.45 | 9 | 137 758 |
| 24.07.2026 | 155.52 | 156.60 | 154.52 | 156.58 | 19 | 295 589 |
| 23.07.2026 | 152.15 | 156.90 | 152.15 | 156.75 | 31 | 479 926 |
| 22.07.2026 | 149.90 | 152.79 | 149.90 | 152.79 | 38 | 575 782 |
| 21.07.2026 | 147.99 | 149.70 | 147.99 | 149.55 | 20 | 297 916 |
| 20.07.2026 | 148.70 | 149.70 | 146.62 | 147.68 | 21 | 311 411 |
| 17.07.2026 | 146.00 | 148.20 | 145.77 | 148.20 | 23 | 339 001 |
| 16.07.2026 | 146.66 | 147.59 | 146.55 | 146.59 | 9 | 132 128 |
| 15.07.2026 | 147.16 | 147.17 | 145.92 | 145.92 | 8 | 117 485 |
| 14.07.2026 | 144.90 | 146.90 | 144.90 | 146.86 | 25 | 365 664 |
| 13.07.2026 | 141.59 | 144.80 | 141.59 | 144.80 | 49 | 705 116 |
| 10.07.2026 | 138.82 | 141.40 | 138.82 | 141.40 | 8 | 112 604 |
| 09.07.2026 | 140.20 | 141.37 | 139.96 | 140.37 | 8 | 112 379 |
| 08.07.2026 | 137.39 | 141.80 | 137.39 | 141.19 | 59 | 822 746 |
| 07.07.2026 | 135.30 | 139.20 | 135.30 | 136.86 | 25 | 340 898 |
| 06.07.2026 | 135.00 | 135.97 | 135.00 | 135.97 | 3 | 40 597 |
| 03.07.2026 | 135.38 | 135.85 | 135.38 | 135.85 | 2 | 27 123 |
| 02.07.2026 | 129.40 | 134.80 | 129.40 | 134.80 | 76 | 998 546 |
| 01.07.2026 | 129.00 | 129.00 | 129.00 | 129.00 | 2 | 25 800 |
| 30.06.2026 | 126.00 | 129.00 | 126.00 | 129.00 | 6 | 76 924 |
| 26.06.2026 | 126.03 | 126.03 | 126.03 | 126.03 | 1 | 12 603 |
| 24.06.2026 | 129.50 | 129.50 | 126.39 | 126.39 | 7 | 89 700 |
| 23.06.2026 | 128.90 | 130.45 | 128.90 | 130.45 | 8 | 104 149 |
| 22.06.2026 | 128.70 | 131.22 | 128.70 | 130.70 | 23 | 299 122 |
| 19.06.2026 | 127.32 | 127.89 | 127.32 | 127.89 | 3 | 38 259 |
| 18.06.2026 | 127.88 | 128.57 | 127.36 | 127.74 | 9 | 115 157 |
| 17.06.2026 | 133.00 | 133.00 | 131.17 | 131.17 | 3 | 39 563 |
| 16.06.2026 | 130.97 | 132.75 | 130.97 | 132.75 | 3 | 39 472 |
| 15.06.2026 | 138.00 | 138.00 | 133.98 | 133.98 | 7 | 94 755 |
| 12.06.2026 | 139.60 | 140.84 | 139.50 | 140.84 | 6 | 83 978 |
| 11.06.2026 | 141.24 | 141.50 | 140.18 | 141.50 | 6 | 84 566 |
| 10.06.2026 | 138.40 | 139.99 | 138.20 | 139.99 | 4 | 55 608 |
| 09.06.2026 | 139.24 | 139.99 | 139.24 | 139.99 | 3 | 41 920 |
| 08.06.2026 | 139.00 | 139.64 | 136.00 | 138.50 | 6 | 82 814 |
| 05.06.2026 | 139.00 | 139.91 | 136.50 | 136.50 | 5 | 69 091 |
| 03.06.2026 | 137.98 | 139.00 | 137.82 | 139.00 | 4 | 55 380 |
| 02.06.2026 | 138.00 | 138.00 | 138.00 | 138.00 | 2 | 27 600 |
| 28.05.2026 | 135.10 | 135.10 | 135.10 | 135.10 | 1 | 13 510 |
| 27.05.2026 | 136.10 | 136.10 | 133.00 | 133.00 | 4 | 53 711 |
| 25.05.2026 | 136.50 | 136.50 | 136.50 | 136.50 | 1 | 13 650 |
| 22.05.2026 | 136.99 | 136.99 | 136.99 | 136.99 | 1 | 13 699 |
Biznesradar bez reklam? Sprawdź BR Plus
