Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPXMZ25
7.58+0.11(+1.47%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.12.2025 | 7.35 | 7.58 | 7.33 | 7.58 | 7 | 51 737 |
| 12.12.2025 | 8.00 | 8.00 | 7.44 | 7.47 | 25 | 192 217 |
| 11.12.2025 | 7.92 | 8.21 | 7.67 | 7.95 | 21 | 166 707 |
| 10.12.2025 | 7.99 | 7.99 | 7.78 | 7.83 | 15 | 117 643 |
| 09.12.2025 | 7.06 | 7.98 | 7.06 | 7.88 | 47 | 355 055 |
| 08.12.2025 | 7.29 | 7.50 | 7.25 | 7.50 | 9 | 66 519 |
| 05.12.2025 | 6.22 | 7.15 | 6.22 | 7.13 | 25 | 171 083 |
| 01.12.2025 | 6.24 | 6.24 | 6.24 | 6.24 | 1 | 6 238 |
| 28.11.2025 | 6.23 | 6.23 | 6.21 | 6.21 | 3 | 18 662 |
| 27.11.2025 | 6.13 | 6.13 | 6.10 | 6.10 | 3 | 18 356 |
| 26.11.2025 | 6.07 | 6.08 | 6.07 | 6.08 | 6 | 36 453 |
| 25.11.2025 | 5.94 | 5.94 | 5.85 | 5.86 | 6 | 35 294 |
| 21.11.2025 | 5.71 | 5.71 | 5.71 | 5.71 | 2 | 11 420 |
| 19.11.2025 | 5.74 | 5.83 | 5.74 | 5.83 | 7 | 40 489 |
| 18.11.2025 | 5.95 | 5.95 | 5.64 | 5.76 | 23 | 133 305 |
| 17.11.2025 | 6.30 | 6.30 | 5.99 | 5.99 | 4 | 24 560 |
| 14.11.2025 | 6.00 | 6.14 | 6.00 | 6.14 | 3 | 18 278 |
| 12.11.2025 | 6.30 | 6.38 | 6.30 | 6.38 | 2 | 12 685 |
| 07.11.2025 | 6.26 | 6.33 | 6.24 | 6.24 | 4 | 25 149 |
| 06.11.2025 | 6.32 | 6.39 | 6.32 | 6.38 | 3 | 19 080 |
| 04.11.2025 | 6.25 | 6.33 | 6.25 | 6.33 | 3 | 18 851 |
| 03.11.2025 | 6.26 | 6.26 | 6.26 | 6.26 | 1 | 6 259 |
| 31.10.2025 | 6.10 | 6.10 | 6.10 | 6.10 | 2 | 12 202 |
| 30.10.2025 | 6.08 | 6.08 | 6.08 | 6.08 | 1 | 6 075 |
| 29.10.2025 | 5.97 | 6.08 | 5.85 | 6.03 | 12 | 71 601 |
| 28.10.2025 | 6.76 | 6.95 | 6.32 | 6.33 | 9 | 59 255 |
| 27.10.2025 | 6.64 | 6.67 | 6.62 | 6.67 | 4 | 26 604 |
| 24.10.2025 | 6.42 | 6.43 | 6.42 | 6.43 | 3 | 19 290 |
| 23.10.2025 | 6.45 | 6.45 | 6.45 | 6.45 | 1 | 6 449 |
| 22.10.2025 | 6.50 | 6.50 | 6.50 | 6.50 | 3 | 19 500 |
| 20.10.2025 | 6.87 | 6.87 | 6.85 | 6.85 | 3 | 20 588 |
| 17.10.2025 | 6.79 | 6.90 | 6.79 | 6.90 | 4 | 27 495 |
| 15.10.2025 | 6.90 | 7.03 | 6.66 | 7.03 | 15 | 102 346 |
| 14.10.2025 | 7.70 | 7.70 | 6.80 | 6.80 | 14 | 97 953 |
| 13.10.2025 | 7.69 | 7.69 | 7.69 | 7.69 | 1 | 7 690 |
| 03.10.2025 | 7.21 | 7.56 | 7.21 | 7.56 | 4 | 29 837 |
| 02.10.2025 | 7.20 | 7.22 | 7.16 | 7.16 | 8 | 57 649 |
| 01.10.2025 | 7.00 | 7.00 | 7.00 | 7.00 | 5 | 35 000 |
| 30.09.2025 | 7.14 | 7.14 | 7.14 | 7.14 | 4 | 28 576 |
| 26.09.2025 | 6.90 | 7.00 | 6.90 | 7.00 | 8 | 55 779 |
| 25.09.2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6 | 41 601 |
| 24.09.2025 | 7.00 | 7.15 | 7.00 | 7.15 | 5 | 35 330 |
| 23.09.2025 | 7.20 | 7.20 | 7.20 | 7.20 | 5 | 36 000 |
| 22.09.2025 | 7.42 | 7.58 | 7.01 | 7.16 | 33 | 239 056 |
| 19.09.2025 | 6.95 | 7.15 | 6.95 | 7.09 | 15 | 105 942 |
| 18.09.2025 | 6.90 | 7.22 | 6.90 | 7.00 | 7 | 49 057 |
| 17.09.2025 | 7.22 | 7.30 | 6.69 | 7.20 | 27 | 192 610 |
| 16.09.2025 | 6.70 | 6.70 | 6.61 | 6.61 | 2 | 13 307 |
| 15.09.2025 | 6.20 | 6.60 | 6.20 | 6.60 | 10 | 64 261 |
| 11.09.2025 | 5.86 | 5.86 | 5.79 | 5.81 | 4 | 23 322 |
Biznesradar bez reklam? Sprawdź BR Plus
