Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FSPLZ25
525.94+5.64(+1.08%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.12.2025 | 516.16 | 525.94 | 516.16 | 525.94 | 4 | 20 819 |
| 12.12.2025 | 518.90 | 520.30 | 518.90 | 520.30 | 13 | 67 599 |
| 11.12.2025 | 500.00 | 510.10 | 497.90 | 510.10 | 10 | 50 473 |
| 09.12.2025 | 494.50 | 494.50 | 494.50 | 494.50 | 1 | 4 945 |
| 08.12.2025 | 484.96 | 484.96 | 480.00 | 480.00 | 2 | 9 650 |
| 04.12.2025 | 487.30 | 490.00 | 483.00 | 483.00 | 20 | 97 466 |
| 03.12.2025 | 479.00 | 487.49 | 479.00 | 483.54 | 17 | 82 259 |
| 02.12.2025 | 486.10 | 486.10 | 483.00 | 483.00 | 23 | 111 461 |
| 01.12.2025 | 518.44 | 518.44 | 518.44 | 518.44 | 1 | 5 184 |
| 28.11.2025 | 509.40 | 514.60 | 509.40 | 514.60 | 3 | 15 334 |
| 27.11.2025 | 520.30 | 520.30 | 520.30 | 520.30 | 1 | 5 203 |
| 26.11.2025 | 517.30 | 517.30 | 510.00 | 510.00 | 3 | 15 434 |
| 25.11.2025 | 502.27 | 506.60 | 502.27 | 506.60 | 3 | 15 111 |
| 24.11.2025 | 500.00 | 500.00 | 500.00 | 500.00 | 1 | 5 000 |
| 21.11.2025 | 484.10 | 495.00 | 484.10 | 495.00 | 7 | 34 321 |
| 20.11.2025 | 510.00 | 510.00 | 510.00 | 510.00 | 1 | 5 100 |
| 12.11.2025 | 513.59 | 513.59 | 510.00 | 510.00 | 2 | 10 236 |
| 07.11.2025 | 511.19 | 511.19 | 511.19 | 511.19 | 1 | 5 112 |
| 06.11.2025 | 505.16 | 505.16 | 505.16 | 505.16 | 1 | 5 052 |
| 04.11.2025 | 490.10 | 490.10 | 490.10 | 490.10 | 1 | 4 901 |
| 03.11.2025 | 500.00 | 503.00 | 500.00 | 503.00 | 2 | 10 030 |
| 30.10.2025 | 496.00 | 496.00 | 496.00 | 496.00 | 5 | 24 800 |
| 29.10.2025 | 512.00 | 512.00 | 496.09 | 496.09 | 13 | 65 867 |
| 28.10.2025 | 505.98 | 518.00 | 505.98 | 515.40 | 6 | 30 812 |
| 27.10.2025 | 507.50 | 507.50 | 507.50 | 507.50 | 1 | 5 075 |
| 24.10.2025 | 516.40 | 516.40 | 506.20 | 506.20 | 2 | 10 226 |
| 23.10.2025 | 511.20 | 511.20 | 511.20 | 511.20 | 4 | 20 448 |
| 22.10.2025 | 491.00 | 510.00 | 491.00 | 510.00 | 3 | 14 920 |
| 16.10.2025 | 491.00 | 491.00 | 491.00 | 491.00 | 2 | 9 820 |
| 15.10.2025 | 493.09 | 493.09 | 493.00 | 493.00 | 15 | 73 951 |
| 14.10.2025 | 478.40 | 478.40 | 477.29 | 477.29 | 14 | 66 865 |
| 13.10.2025 | 479.92 | 488.00 | 479.92 | 483.00 | 6 | 29 079 |
| 10.10.2025 | 494.09 | 498.08 | 494.09 | 498.08 | 4 | 19 843 |
| 09.10.2025 | 491.30 | 491.30 | 491.30 | 491.30 | 1 | 4 913 |
| 08.10.2025 | 484.00 | 489.70 | 484.00 | 489.70 | 2 | 9 737 |
| 07.10.2025 | 480.00 | 484.00 | 480.00 | 484.00 | 3 | 14 440 |
| 06.10.2025 | 480.00 | 480.91 | 480.00 | 480.91 | 2 | 9 609 |
| 03.10.2025 | 505.20 | 505.20 | 505.20 | 505.20 | 2 | 10 104 |
| 02.10.2025 | 490.00 | 501.30 | 490.00 | 501.30 | 4 | 19 877 |
| 01.10.2025 | 476.50 | 476.50 | 476.50 | 476.50 | 4 | 19 060 |
| 29.09.2025 | 483.00 | 483.00 | 479.00 | 479.00 | 2 | 9 620 |
| 26.09.2025 | 477.00 | 490.00 | 476.65 | 490.00 | 7 | 33 550 |
| 25.09.2025 | 473.00 | 473.00 | 473.00 | 473.00 | 2 | 9 460 |
| 24.09.2025 | 472.00 | 472.00 | 471.00 | 471.00 | 5 | 23 570 |
| 22.09.2025 | 475.00 | 477.30 | 475.00 | 477.30 | 10 | 47 705 |
| 18.09.2025 | 490.62 | 490.62 | 489.70 | 489.70 | 2 | 9 803 |
Biznesradar bez reklam? Sprawdź BR Plus
