Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPZUM26
65.40+0.04(+0.06%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.04.2026 | 65.89 | 66.24 | 65.25 | 65.36 | 512 | 3 363 011 |
| 31.03.2026 | 64.44 | 65.70 | 64.44 | 65.03 | 397 | 2 585 716 |
| 30.03.2026 | 63.52 | 64.48 | 63.49 | 64.01 | 139 | 890 270 |
| 27.03.2026 | 63.70 | 63.90 | 63.10 | 63.75 | 111 | 705 661 |
| 26.03.2026 | 63.50 | 63.90 | 63.05 | 63.90 | 129 | 818 526 |
| 25.03.2026 | 63.30 | 64.30 | 63.30 | 64.00 | 208 | 1 330 222 |
| 24.03.2026 | 64.09 | 64.10 | 62.34 | 62.90 | 203 | 1 280 796 |
| 23.03.2026 | 62.00 | 64.40 | 61.40 | 64.10 | 266 | 1 671 075 |
| 20.03.2026 | 64.69 | 65.12 | 63.01 | 63.37 | 187 | 1 195 964 |
| 19.03.2026 | 65.00 | 65.40 | 63.89 | 64.40 | 243 | 1 563 911 |
| 18.03.2026 | 65.68 | 67.17 | 65.65 | 65.67 | 127 | 844 293 |
| 17.03.2026 | 64.00 | 65.76 | 64.00 | 65.68 | 56 | 364 011 |
| 16.03.2026 | 63.25 | 64.23 | 63.25 | 64.00 | 31 | 197 902 |
| 13.03.2026 | 62.21 | 63.57 | 61.80 | 63.22 | 30 | 188 072 |
| 12.03.2026 | 64.29 | 64.29 | 62.50 | 62.71 | 46 | 290 194 |
| 11.03.2026 | 65.65 | 65.65 | 64.00 | 64.48 | 26 | 167 620 |
| 10.03.2026 | 66.44 | 67.00 | 65.77 | 65.80 | 30 | 199 428 |
| 09.03.2026 | 63.55 | 64.80 | 63.55 | 64.60 | 19 | 121 814 |
| 06.03.2026 | 67.00 | 67.00 | 65.08 | 65.08 | 7 | 46 051 |
| 05.03.2026 | 67.00 | 67.90 | 66.70 | 66.70 | 14 | 94 320 |
| 04.03.2026 | 67.23 | 67.23 | 67.23 | 67.23 | 1 | 6 723 |
| 03.03.2026 | 66.00 | 66.00 | 64.41 | 65.10 | 12 | 78 111 |
| 02.03.2026 | 67.23 | 67.23 | 66.30 | 66.97 | 18 | 120 301 |
| 27.02.2026 | 68.08 | 68.38 | 67.80 | 68.20 | 8 | 54 526 |
| 26.02.2026 | 69.17 | 69.17 | 67.70 | 68.30 | 14 | 95 344 |
| 25.02.2026 | 69.90 | 70.00 | 69.90 | 70.00 | 2 | 13 990 |
| 24.02.2026 | 69.70 | 69.70 | 68.52 | 68.52 | 3 | 20 742 |
| 23.02.2026 | 70.80 | 70.80 | 70.80 | 70.80 | 1 | 7 080 |
| 19.02.2026 | 70.52 | 70.52 | 70.00 | 70.00 | 2 | 14 052 |
| 17.02.2026 | 68.72 | 68.72 | 68.72 | 68.72 | 1 | 6 872 |
| 13.02.2026 | 70.10 | 70.10 | 69.00 | 69.41 | 4 | 27 822 |
| 12.02.2026 | 70.25 | 70.25 | 70.25 | 70.25 | 1 | 7 025 |
| 11.02.2026 | 70.80 | 70.80 | 70.34 | 70.34 | 2 | 14 114 |
| 09.02.2026 | 72.20 | 72.50 | 72.20 | 72.50 | 2 | 14 470 |
| 06.02.2026 | 71.85 | 71.85 | 71.85 | 71.85 | 1 | 7 185 |
| 05.02.2026 | 72.00 | 72.00 | 72.00 | 72.00 | 1 | 7 200 |
| 03.02.2026 | 71.80 | 73.24 | 71.80 | 73.24 | 2 | 14 504 |
| 02.02.2026 | 70.20 | 71.50 | 70.20 | 71.50 | 2 | 14 170 |
| 30.01.2026 | 71.29 | 71.29 | 71.29 | 71.29 | 1 | 7 129 |
| 29.01.2026 | 70.20 | 70.20 | 70.20 | 70.20 | 1 | 7 020 |
| 28.01.2026 | 71.70 | 71.70 | 70.50 | 70.50 | 2 | 14 220 |
| 27.01.2026 | 70.10 | 71.34 | 69.60 | 71.34 | 7 | 49 347 |
| 26.01.2026 | 69.00 | 69.62 | 69.00 | 69.35 | 4 | 27 747 |
| 23.01.2026 | 70.10 | 70.10 | 70.10 | 70.10 | 1 | 7 010 |
| 22.01.2026 | 70.84 | 71.20 | 70.84 | 71.20 | 2 | 14 204 |
| 21.01.2026 | 71.14 | 71.14 | 69.70 | 69.90 | 5 | 35 125 |
| 20.01.2026 | 70.10 | 71.18 | 69.70 | 71.18 | 7 | 49 326 |
| 16.01.2026 | 70.21 | 70.33 | 70.13 | 70.13 | 3 | 21 067 |
| 15.01.2026 | 70.68 | 70.68 | 70.01 | 70.60 | 5 | 35 218 |
| 14.01.2026 | 69.50 | 70.12 | 69.10 | 70.12 | 4 | 27 784 |
Biznesradar bez reklam? Sprawdź BR Plus
