Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FZABU26
31.44+0.04(+0.13%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.08.2026 | 31.40 | 31.40 | 31.40 | 31.40 | 4 | 12 560 |
| 14.08.2026 | 31.42 | 31.49 | 31.42 | 31.49 | 135 | 424 700 |
| 13.08.2026 | 31.46 | 31.46 | 31.40 | 31.40 | 38 | 119 485 |
| 12.08.2026 | 31.44 | 31.47 | 31.44 | 31.46 | 58 | 182 416 |
| 11.08.2026 | 31.45 | 31.49 | 31.40 | 31.45 | 99 | 311 142 |
| 10.08.2026 | 31.30 | 31.49 | 31.30 | 31.49 | 179 | 562 160 |
| 07.08.2026 | 31.14 | 31.46 | 31.14 | 31.45 | 910 | 2 852 395 |
| 06.08.2026 | 31.40 | 31.46 | 31.19 | 31.19 | 644 | 2 015 437 |
| 05.08.2026 | 31.43 | 31.49 | 31.36 | 31.38 | 390 | 1 224 985 |
| 04.08.2026 | 31.75 | 31.75 | 31.36 | 31.43 | 1 734 | 5 455 590 |
| 03.08.2026 | 31.80 | 31.80 | 31.43 | 31.60 | 228 | 719 903 |
| 31.07.2026 | 32.00 | 32.70 | 31.39 | 31.93 | 9 033 | 28 864 298 |
| 30.07.2026 | 28.61 | 30.00 | 28.10 | 29.55 | 926 | 2 728 544 |
| 29.07.2026 | 28.33 | 29.17 | 28.33 | 28.63 | 1 163 | 3 373 599 |
| 28.07.2026 | 28.17 | 28.92 | 28.17 | 28.40 | 1 012 | 2 889 260 |
| 27.07.2026 | 27.53 | 29.18 | 27.30 | 28.45 | 7 693 | 21 530 928 |
| 24.07.2026 | 31.48 | 31.81 | 30.71 | 31.27 | 722 | 2 246 944 |
| 23.07.2026 | 32.91 | 32.92 | 31.17 | 31.21 | 990 | 3 154 828 |
| 22.07.2026 | 33.26 | 33.51 | 32.85 | 33.11 | 469 | 1 553 178 |
| 21.07.2026 | 32.25 | 33.26 | 32.25 | 33.26 | 1 192 | 3 904 712 |
| 20.07.2026 | 32.82 | 33.17 | 32.29 | 32.40 | 1 825 | 5 957 241 |
| 17.07.2026 | 30.35 | 33.11 | 29.71 | 33.11 | 5 866 | 18 811 662 |
| 16.07.2026 | 27.58 | 32.60 | 27.37 | 30.40 | 6 936 | 21 449 108 |
| 15.07.2026 | 28.00 | 28.00 | 27.70 | 27.91 | 18 | 50 014 |
| 14.07.2026 | 27.60 | 28.07 | 27.18 | 27.97 | 114 | 314 290 |
| 13.07.2026 | 27.70 | 27.70 | 27.33 | 27.65 | 136 | 374 340 |
| 10.07.2026 | 27.12 | 27.67 | 27.12 | 27.50 | 160 | 438 922 |
| 09.07.2026 | 27.82 | 27.82 | 26.91 | 27.50 | 319 | 871 379 |
| 08.07.2026 | 28.26 | 28.26 | 27.02 | 27.70 | 232 | 640 294 |
| 07.07.2026 | 27.60 | 28.29 | 27.60 | 28.06 | 299 | 835 055 |
| 06.07.2026 | 27.60 | 27.99 | 27.60 | 27.60 | 248 | 687 798 |
| 03.07.2026 | 28.25 | 28.25 | 27.25 | 27.63 | 794 | 2 190 307 |
| 02.07.2026 | 27.58 | 28.25 | 27.53 | 28.17 | 287 | 803 306 |
| 01.07.2026 | 27.40 | 27.63 | 26.80 | 27.58 | 239 | 652 195 |
| 30.06.2026 | 27.50 | 27.75 | 27.03 | 27.40 | 335 | 916 221 |
| 29.06.2026 | 26.98 | 27.48 | 26.87 | 27.39 | 663 | 1 806 626 |
| 26.06.2026 | 26.77 | 26.87 | 26.25 | 26.83 | 898 | 2 382 330 |
| 25.06.2026 | 26.46 | 26.71 | 26.30 | 26.50 | 690 | 1 831 630 |
| 24.06.2026 | 26.10 | 26.50 | 25.72 | 26.50 | 920 | 2 392 041 |
| 23.06.2026 | 25.96 | 26.29 | 25.56 | 26.01 | 1 519 | 3 940 957 |
| 22.06.2026 | 26.78 | 26.89 | 26.00 | 26.27 | 2 802 | 7 325 387 |
| 19.06.2026 | 26.90 | 26.98 | 26.08 | 26.55 | 1 757 | 4 618 482 |
| 18.06.2026 | 26.89 | 26.89 | 26.02 | 26.18 | 2 644 | 6 922 752 |
| 17.06.2026 | 25.68 | 27.00 | 25.50 | 26.34 | 2 733 | 7 161 516 |
| 16.06.2026 | 25.75 | 25.82 | 25.55 | 25.60 | 336 | 864 497 |
| 15.06.2026 | 25.98 | 26.00 | 25.40 | 25.40 | 199 | 512 380 |
| 12.06.2026 | 25.51 | 25.80 | 25.45 | 25.45 | 142 | 364 412 |
| 11.06.2026 | 25.20 | 25.57 | 25.11 | 25.30 | 247 | 623 962 |
| 10.06.2026 | 24.85 | 25.11 | 24.65 | 25.11 | 409 | 1 018 062 |
| 09.06.2026 | 25.70 | 26.40 | 24.94 | 24.95 | 1 580 | 3 979 134 |
Biznesradar bez reklam? Sprawdź BR Plus
