Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPZUM25
60.91-0.33(-0.54%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Teoretyczny Kurs Otwarcia: 60.55(-0.59%)06 cze 14:50
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.06.2025 | 61.00 | 61.11 | 59.25 | 60.91 | 275 | 1 651 148 |
| 05.06.2025 | 61.65 | 62.64 | 61.04 | 61.24 | 190 | 1 174 206 |
| 04.06.2025 | 61.70 | 62.26 | 61.33 | 62.01 | 83 | 512 869 |
| 03.06.2025 | 62.18 | 62.20 | 60.58 | 61.52 | 174 | 1 066 250 |
| 02.06.2025 | 60.02 | 62.20 | 59.41 | 62.08 | 258 | 1 572 644 |
| 30.05.2025 | 61.20 | 61.25 | 59.82 | 61.10 | 183 | 1 106 225 |
| 29.05.2025 | 62.20 | 62.49 | 60.93 | 61.21 | 215 | 1 326 877 |
| 28.05.2025 | 61.30 | 62.02 | 61.10 | 61.89 | 173 | 1 066 382 |
| 27.05.2025 | 60.74 | 61.30 | 60.37 | 61.30 | 100 | 608 001 |
| 26.05.2025 | 59.44 | 60.88 | 59.44 | 60.73 | 309 | 1 858 030 |
| 23.05.2025 | 60.22 | 60.66 | 57.70 | 59.01 | 392 | 2 312 533 |
| 22.05.2025 | 60.14 | 60.90 | 59.75 | 60.28 | 242 | 1 458 837 |
| 21.05.2025 | 62.15 | 62.60 | 60.24 | 60.49 | 311 | 1 899 669 |
| 20.05.2025 | 62.50 | 63.21 | 62.06 | 62.47 | 129 | 805 448 |
| 19.05.2025 | 63.06 | 63.07 | 61.26 | 62.67 | 298 | 1 854 618 |
| 16.05.2025 | 63.29 | 64.60 | 63.29 | 63.47 | 220 | 1 405 218 |
| 15.05.2025 | 62.80 | 63.60 | 62.00 | 63.17 | 236 | 1 485 835 |
| 14.05.2025 | 63.09 | 63.10 | 62.01 | 62.66 | 213 | 1 330 823 |
| 13.05.2025 | 62.89 | 63.00 | 62.02 | 63.00 | 107 | 669 058 |
| 12.05.2025 | 63.00 | 64.33 | 61.91 | 62.90 | 247 | 1 548 350 |
| 09.05.2025 | 60.79 | 62.74 | 60.65 | 62.67 | 233 | 1 442 437 |
| 08.05.2025 | 60.65 | 61.07 | 60.31 | 60.65 | 139 | 844 497 |
| 07.05.2025 | 59.99 | 60.59 | 59.51 | 60.35 | 244 | 1 465 131 |
| 06.05.2025 | 61.00 | 61.01 | 59.21 | 59.79 | 262 | 1 568 742 |
| 05.05.2025 | 61.33 | 61.33 | 60.62 | 60.99 | 124 | 754 990 |
| 02.05.2025 | 59.48 | 61.34 | 59.48 | 61.34 | 202 | 1 224 233 |
| 30.04.2025 | 60.17 | 60.19 | 58.63 | 59.18 | 183 | 1 086 529 |
| 29.04.2025 | 59.69 | 60.30 | 59.42 | 60.15 | 155 | 929 313 |
| 28.04.2025 | 59.41 | 59.81 | 59.00 | 59.64 | 122 | 726 174 |
| 25.04.2025 | 59.49 | 59.70 | 58.98 | 59.52 | 186 | 1 102 920 |
| 24.04.2025 | 58.67 | 59.40 | 58.42 | 59.40 | 158 | 930 882 |
| 23.04.2025 | 59.00 | 59.10 | 58.06 | 58.97 | 249 | 1 462 343 |
| 22.04.2025 | 57.00 | 57.96 | 56.71 | 57.96 | 113 | 647 703 |
| 17.04.2025 | 56.78 | 57.29 | 56.50 | 57.02 | 82 | 467 098 |
| 16.04.2025 | 55.40 | 56.77 | 55.40 | 56.69 | 98 | 551 547 |
| 15.04.2025 | 57.00 | 57.79 | 55.45 | 56.36 | 225 | 1 276 918 |
| 14.04.2025 | 55.61 | 57.08 | 55.61 | 57.08 | 136 | 768 895 |
| 11.04.2025 | 55.99 | 55.99 | 54.70 | 55.23 | 136 | 751 517 |
| 10.04.2025 | 56.50 | 57.49 | 54.30 | 55.50 | 328 | 1 822 681 |
| 09.04.2025 | 53.51 | 54.77 | 52.41 | 53.21 | 289 | 1 541 580 |
| 08.04.2025 | 52.00 | 55.05 | 52.00 | 54.88 | 395 | 2 126 062 |
| 07.04.2025 | 50.50 | 54.00 | 46.21 | 52.20 | 623 | 3 136 998 |
| 04.04.2025 | 56.88 | 56.88 | 52.97 | 53.31 | 747 | 4 085 674 |
| 03.04.2025 | 57.40 | 58.39 | 57.00 | 57.00 | 232 | 1 336 892 |
| 02.04.2025 | 57.80 | 58.60 | 57.71 | 58.44 | 159 | 927 552 |
| 01.04.2025 | 56.41 | 58.55 | 56.41 | 57.99 | 322 | 1 868 786 |
| 31.03.2025 | 57.50 | 57.61 | 56.33 | 56.33 | 249 | 1 418 378 |
| 28.03.2025 | 59.50 | 59.50 | 57.86 | 57.87 | 433 | 2 534 116 |
| 27.03.2025 | 58.65 | 60.08 | 58.15 | 59.62 | 627 | 3 712 424 |
| 26.03.2025 | 58.20 | 58.65 | 57.95 | 58.50 | 206 | 1 201 921 |
Biznesradar bez reklam? Sprawdź BR Plus
