Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPZUZ26
68.60-0.40(-0.58%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 14.07.2026 | 64.00 | 65.40 | 64.00 | 65.40 | 2 | 12 940 |
| 10.07.2026 | 66.09 | 66.09 | 66.09 | 66.09 | 1 | 6 609 |
| 09.07.2026 | 64.18 | 65.19 | 64.18 | 64.60 | 4 | 25 817 |
| 08.07.2026 | 64.50 | 64.50 | 63.50 | 64.39 | 5 | 32 018 |
| 07.07.2026 | 65.42 | 65.81 | 65.00 | 65.00 | 5 | 32 705 |
| 06.07.2026 | 65.00 | 65.00 | 65.00 | 65.00 | 1 | 6 500 |
| 03.07.2026 | 63.92 | 64.60 | 63.92 | 64.34 | 8 | 51 452 |
| 02.07.2026 | 62.90 | 64.20 | 62.90 | 64.20 | 6 | 38 166 |
| 30.06.2026 | 62.00 | 62.36 | 61.60 | 62.36 | 4 | 24 832 |
| 29.06.2026 | 62.70 | 62.70 | 61.71 | 62.16 | 4 | 24 873 |
| 26.06.2026 | 62.20 | 62.20 | 61.70 | 62.15 | 5 | 31 000 |
| 25.06.2026 | 62.99 | 62.99 | 62.21 | 62.21 | 2 | 12 520 |
| 24.06.2026 | 62.15 | 62.15 | 62.00 | 62.00 | 2 | 12 415 |
| 23.06.2026 | 63.30 | 63.30 | 62.30 | 62.30 | 3 | 18 860 |
| 22.06.2026 | 64.72 | 64.75 | 63.55 | 63.99 | 7 | 44 973 |
| 19.06.2026 | 64.13 | 64.65 | 64.06 | 64.65 | 16 | 102 703 |
| 18.06.2026 | 64.39 | 64.49 | 64.35 | 64.49 | 4 | 25 762 |
| 17.06.2026 | 65.86 | 65.86 | 65.86 | 65.86 | 1 | 6 586 |
| 16.06.2026 | 64.89 | 64.89 | 64.89 | 64.89 | 1 | 6 489 |
| 15.06.2026 | 63.98 | 63.98 | 63.98 | 63.98 | 1 | 6 398 |
| 12.06.2026 | 61.50 | 62.24 | 61.50 | 62.24 | 5 | 30 956 |
| 11.06.2026 | 61.20 | 61.20 | 61.16 | 61.16 | 2 | 12 236 |
| 09.06.2026 | 61.48 | 61.48 | 61.33 | 61.33 | 3 | 18 414 |
| 08.06.2026 | 60.53 | 60.53 | 60.53 | 60.53 | 1 | 6 053 |
| 05.06.2026 | 60.00 | 60.00 | 60.00 | 60.00 | 1 | 6 000 |
| 01.06.2026 | 60.55 | 60.79 | 60.55 | 60.79 | 2 | 12 134 |
| 27.05.2026 | 62.00 | 62.00 | 61.49 | 61.49 | 2 | 12 349 |
| 20.05.2026 | 60.20 | 60.40 | 60.20 | 60.40 | 2 | 12 060 |
| 19.05.2026 | 60.20 | 60.20 | 60.20 | 60.20 | 1 | 6 020 |
| 18.05.2026 | 60.20 | 60.20 | 60.20 | 60.20 | 1 | 6 020 |
Biznesradar bez reklam? Sprawdź BR Plus
