Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPZUZ25
56.83+0.58(+1.03%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.09.2025 | 56.50 | 57.49 | 56.25 | 56.83 | 115 | 651 501 |
| 19.09.2025 | 56.33 | 57.14 | 56.25 | 56.25 | 192 | 1 088 484 |
| 18.09.2025 | 57.40 | 57.59 | 56.21 | 56.21 | 222 | 1 262 726 |
| 17.09.2025 | 57.84 | 57.84 | 57.08 | 57.30 | 108 | 618 852 |
| 16.09.2025 | 58.30 | 58.30 | 57.22 | 57.39 | 16 | 92 470 |
| 15.09.2025 | 58.19 | 58.62 | 58.05 | 58.05 | 11 | 64 238 |
| 12.09.2025 | 58.00 | 58.20 | 57.22 | 57.46 | 21 | 121 241 |
| 11.09.2025 | 57.52 | 57.99 | 57.48 | 57.70 | 10 | 57 695 |
| 10.09.2025 | 57.72 | 57.72 | 56.52 | 57.30 | 18 | 102 744 |
| 09.09.2025 | 57.87 | 57.87 | 57.85 | 57.85 | 2 | 11 572 |
| 08.09.2025 | 58.38 | 58.38 | 58.37 | 58.38 | 5 | 29 189 |
| 05.09.2025 | 58.50 | 58.50 | 58.18 | 58.18 | 3 | 17 490 |
| 04.09.2025 | 57.87 | 58.58 | 57.62 | 58.44 | 13 | 75 590 |
| 03.09.2025 | 58.45 | 58.45 | 58.16 | 58.16 | 4 | 23 298 |
| 02.09.2025 | 57.21 | 58.29 | 57.17 | 58.29 | 10 | 57 608 |
| 01.09.2025 | 58.30 | 58.30 | 56.61 | 57.37 | 8 | 45 793 |
| 29.08.2025 | 58.27 | 58.27 | 57.61 | 58.10 | 13 | 75 437 |
| 28.08.2025 | 59.27 | 59.27 | 58.16 | 58.20 | 9 | 52 749 |
| 27.08.2025 | 60.10 | 60.10 | 59.63 | 59.80 | 6 | 35 893 |
| 25.08.2025 | 60.30 | 60.77 | 60.00 | 60.00 | 11 | 66 181 |
| 22.08.2025 | 61.70 | 61.70 | 59.69 | 59.69 | 8 | 48 536 |
| 21.08.2025 | 62.47 | 62.69 | 62.47 | 62.69 | 2 | 12 516 |
| 19.08.2025 | 62.00 | 62.00 | 62.00 | 62.00 | 1 | 6 200 |
| 18.08.2025 | 61.70 | 62.00 | 61.70 | 62.00 | 5 | 30 880 |
| 14.08.2025 | 61.83 | 61.83 | 61.83 | 61.83 | 1 | 6 183 |
| 13.08.2025 | 63.00 | 63.00 | 62.20 | 62.20 | 10 | 62 283 |
| 12.08.2025 | 61.99 | 62.21 | 61.99 | 62.21 | 2 | 12 420 |
| 11.08.2025 | 62.70 | 62.82 | 62.00 | 62.00 | 9 | 56 128 |
| 08.08.2025 | 61.46 | 62.50 | 61.46 | 62.50 | 6 | 37 342 |
| 07.08.2025 | 61.29 | 62.48 | 61.29 | 62.48 | 3 | 18 616 |
| 06.08.2025 | 60.59 | 60.59 | 60.59 | 60.59 | 1 | 6 059 |
| 05.08.2025 | 59.75 | 59.75 | 59.38 | 59.71 | 7 | 41 704 |
| 04.08.2025 | 59.50 | 59.50 | 59.50 | 59.50 | 1 | 5 950 |
| 01.08.2025 | 59.40 | 59.40 | 59.40 | 59.40 | 1 | 5 940 |
| 31.07.2025 | 59.62 | 59.62 | 59.62 | 59.62 | 1 | 5 962 |
| 30.07.2025 | 60.20 | 60.20 | 60.20 | 60.20 | 1 | 6 020 |
| 29.07.2025 | 59.29 | 59.50 | 59.29 | 59.50 | 2 | 11 879 |
| 28.07.2025 | 58.19 | 59.12 | 58.01 | 58.70 | 6 | 35 091 |
| 25.07.2025 | 58.53 | 58.80 | 58.52 | 58.80 | 16 | 93 773 |
| 24.07.2025 | 58.27 | 59.50 | 58.27 | 59.50 | 2 | 11 777 |
| 23.07.2025 | 60.00 | 60.20 | 59.20 | 59.20 | 4 | 23 912 |
| 22.07.2025 | 58.88 | 58.88 | 58.88 | 58.88 | 1 | 5 888 |
| 21.07.2025 | 59.70 | 59.70 | 59.70 | 59.70 | 2 | 11 940 |
| 18.07.2025 | 58.50 | 59.88 | 58.50 | 59.45 | 15 | 89 286 |
| 17.07.2025 | 57.68 | 58.00 | 57.30 | 58.00 | 5 | 28 858 |
| 16.07.2025 | 57.40 | 57.40 | 57.30 | 57.30 | 3 | 17 200 |
| 15.07.2025 | 57.72 | 58.15 | 57.20 | 57.20 | 6 | 34 616 |
| 14.07.2025 | 57.44 | 57.44 | 57.44 | 57.44 | 2 | 11 488 |
| 11.07.2025 | 57.59 | 57.59 | 57.59 | 57.59 | 1 | 5 759 |
| 10.07.2025 | 58.55 | 58.55 | 57.31 | 57.31 | 4 | 23 182 |
Biznesradar bez reklam? Sprawdź BR Plus
