Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPZUZ26
72.06-0.43(-0.59%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.09.2026 | 73.13 | 73.38 | 72.12 | 72.49 | 137 | 994 572 |
| 28.09.2026 | 73.40 | 73.90 | 73.20 | 73.25 | 114 | 838 482 |
| 25.09.2026 | 74.07 | 74.10 | 73.37 | 73.40 | 111 | 817 313 |
| 24.09.2026 | 73.70 | 74.00 | 72.53 | 73.75 | 178 | 1 305 345 |
| 23.09.2026 | 74.04 | 74.35 | 73.60 | 73.95 | 65 | 480 373 |
| 22.09.2026 | 74.35 | 74.63 | 73.70 | 74.02 | 152 | 1 127 670 |
| 21.09.2026 | 72.99 | 74.50 | 72.90 | 74.15 | 206 | 1 519 328 |
| 18.09.2026 | 74.10 | 74.40 | 72.91 | 72.99 | 194 | 1 422 847 |
| 17.09.2026 | 72.45 | 74.94 | 72.45 | 74.18 | 176 | 1 305 801 |
| 16.09.2026 | 72.01 | 73.76 | 72.01 | 72.41 | 205 | 1 497 216 |
| 15.09.2026 | 72.10 | 72.44 | 71.32 | 72.19 | 77 | 553 730 |
| 14.09.2026 | 70.04 | 72.40 | 70.04 | 71.90 | 67 | 479 190 |
| 11.09.2026 | 72.18 | 72.45 | 71.92 | 72.10 | 16 | 115 534 |
| 10.09.2026 | 71.55 | 72.16 | 71.45 | 71.63 | 12 | 86 105 |
| 09.09.2026 | 72.01 | 72.04 | 71.05 | 71.20 | 30 | 214 516 |
| 08.09.2026 | 72.10 | 72.34 | 72.05 | 72.10 | 9 | 64 942 |
| 07.09.2026 | 72.20 | 72.90 | 72.20 | 72.20 | 22 | 159 737 |
| 04.09.2026 | 71.00 | 72.40 | 70.92 | 72.40 | 15 | 107 919 |
| 03.09.2026 | 70.85 | 71.35 | 70.85 | 71.00 | 11 | 78 181 |
| 02.09.2026 | 70.80 | 70.80 | 70.79 | 70.79 | 2 | 14 159 |
| 01.09.2026 | 70.60 | 70.60 | 69.91 | 70.40 | 10 | 70 174 |
| 31.08.2026 | 69.88 | 71.00 | 69.88 | 71.00 | 10 | 70 648 |
| 28.08.2026 | 69.75 | 69.90 | 69.75 | 69.90 | 2 | 13 965 |
| 27.08.2026 | 69.20 | 69.39 | 69.20 | 69.24 | 4 | 27 716 |
| 26.08.2026 | 69.50 | 70.00 | 69.50 | 70.00 | 7 | 48 910 |
| 24.08.2026 | 68.56 | 69.25 | 68.10 | 68.94 | 8 | 54 895 |
| 21.08.2026 | 68.51 | 68.62 | 68.50 | 68.62 | 5 | 34 268 |
| 20.08.2026 | 69.20 | 69.20 | 68.20 | 68.32 | 6 | 41 168 |
| 19.08.2026 | 68.00 | 68.86 | 67.10 | 68.86 | 4 | 27 231 |
| 18.08.2026 | 67.95 | 67.95 | 67.95 | 67.95 | 1 | 6 795 |
| 17.08.2026 | 68.52 | 68.60 | 68.52 | 68.60 | 2 | 13 712 |
| 14.08.2026 | 68.52 | 69.45 | 68.52 | 69.00 | 3 | 20 697 |
| 13.08.2026 | 69.50 | 69.50 | 69.08 | 69.08 | 2 | 13 858 |
| 12.08.2026 | 69.30 | 69.30 | 69.30 | 69.30 | 1 | 6 930 |
| 11.08.2026 | 69.33 | 70.24 | 69.33 | 69.99 | 3 | 20 956 |
| 10.08.2026 | 68.62 | 68.62 | 68.62 | 68.62 | 3 | 20 586 |
| 07.08.2026 | 70.00 | 70.30 | 70.00 | 70.00 | 3 | 21 030 |
| 06.08.2026 | 68.91 | 70.20 | 68.91 | 70.20 | 14 | 97 434 |
| 05.08.2026 | 69.30 | 69.30 | 68.42 | 69.00 | 5 | 34 464 |
| 04.08.2026 | 67.12 | 69.00 | 67.12 | 69.00 | 5 | 34 136 |
| 03.08.2026 | 67.52 | 67.52 | 67.40 | 67.50 | 3 | 20 242 |
| 31.07.2026 | 68.40 | 68.40 | 67.08 | 67.43 | 11 | 74 442 |
| 30.07.2026 | 67.80 | 67.99 | 67.42 | 67.99 | 25 | 169 605 |
| 29.07.2026 | 66.87 | 67.25 | 66.87 | 67.12 | 5 | 33 543 |
| 28.07.2026 | 67.20 | 67.70 | 67.00 | 67.62 | 5 | 33 682 |
| 27.07.2026 | 67.30 | 67.30 | 67.30 | 67.30 | 1 | 6 730 |
| 23.07.2026 | 67.10 | 67.10 | 66.70 | 66.70 | 3 | 20 060 |
| 22.07.2026 | 67.79 | 67.79 | 67.50 | 67.50 | 5 | 33 866 |
| 21.07.2026 | 67.09 | 67.59 | 67.09 | 67.59 | 4 | 26 979 |
| 20.07.2026 | 66.49 | 66.49 | 66.35 | 66.35 | 2 | 13 284 |
Biznesradar bez reklam? Sprawdź BR Plus
