Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPZUZ25
56.55+1.15(+2.08%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.06.2025 | 57.10 | 57.10 | 56.55 | 56.55 | 7 | 39 860 |
| 16.06.2025 | 56.60 | 56.60 | 55.40 | 55.40 | 3 | 16 805 |
| 13.06.2025 | 58.21 | 58.21 | 56.65 | 56.70 | 21 | 121 188 |
| 12.06.2025 | 58.53 | 58.53 | 58.20 | 58.20 | 10 | 58 497 |
| 10.06.2025 | 58.81 | 60.72 | 58.81 | 60.15 | 15 | 89 603 |
| 09.06.2025 | 58.60 | 58.70 | 58.11 | 58.11 | 5 | 29 240 |
| 06.06.2025 | 58.20 | 58.20 | 56.20 | 57.07 | 20 | 114 217 |
| 05.06.2025 | 58.30 | 58.30 | 58.30 | 58.30 | 3 | 17 490 |
| 03.06.2025 | 58.50 | 58.50 | 58.50 | 58.50 | 1 | 5 850 |
| 02.06.2025 | 57.70 | 59.00 | 57.01 | 59.00 | 60 | 352 211 |
| 30.05.2025 | 59.00 | 59.00 | 58.25 | 58.25 | 2 | 11 725 |
| 29.05.2025 | 58.98 | 58.98 | 58.40 | 58.40 | 2 | 11 738 |
| 27.05.2025 | 58.60 | 58.60 | 58.60 | 58.60 | 1 | 5 860 |
| 23.05.2025 | 57.40 | 57.40 | 56.70 | 56.89 | 3 | 17 099 |
| 22.05.2025 | 58.88 | 58.89 | 57.55 | 57.55 | 5 | 29 230 |
| 21.05.2025 | 58.40 | 58.40 | 58.40 | 58.40 | 1 | 5 840 |
| 16.05.2025 | 61.00 | 62.00 | 61.00 | 61.03 | 5 | 30 653 |
| 15.05.2025 | 60.90 | 60.90 | 60.10 | 60.10 | 2 | 12 100 |
| 12.05.2025 | 60.00 | 60.00 | 60.00 | 60.00 | 1 | 6 000 |
| 09.05.2025 | 59.00 | 59.50 | 59.00 | 59.50 | 2 | 11 850 |
| 08.05.2025 | 58.20 | 58.50 | 58.20 | 58.50 | 2 | 11 670 |
| 06.05.2025 | 58.33 | 58.33 | 58.33 | 58.33 | 1 | 5 833 |
| 02.05.2025 | 57.01 | 59.49 | 57.01 | 59.49 | 7 | 40 443 |
| 30.04.2025 | 56.50 | 56.50 | 56.50 | 56.50 | 1 | 5 650 |
| 28.04.2025 | 56.90 | 56.90 | 56.90 | 56.90 | 1 | 5 690 |
| 24.04.2025 | 55.00 | 57.40 | 55.00 | 57.40 | 2 | 11 240 |
| 23.04.2025 | 57.70 | 57.70 | 56.10 | 56.10 | 2 | 11 380 |
| 15.04.2025 | 53.10 | 56.15 | 53.10 | 53.80 | 4 | 21 705 |
| 14.04.2025 | 54.90 | 54.90 | 54.90 | 54.90 | 1 | 5 490 |
| 11.04.2025 | 52.20 | 52.44 | 52.20 | 52.44 | 6 | 31 400 |
| 10.04.2025 | 49.50 | 52.92 | 49.50 | 52.92 | 3 | 15 192 |
| 09.04.2025 | 51.51 | 51.66 | 50.32 | 51.66 | 5 | 25 651 |
| 08.04.2025 | 50.32 | 50.32 | 50.32 | 50.32 | 1 | 5 032 |
| 07.04.2025 | 48.70 | 50.92 | 48.70 | 50.12 | 6 | 29 898 |
| 04.04.2025 | 54.10 | 54.10 | 51.66 | 51.66 | 10 | 52 572 |
| 31.03.2025 | 54.44 | 54.79 | 54.44 | 54.79 | 2 | 10 923 |
| 28.03.2025 | 56.30 | 56.30 | 56.30 | 56.30 | 1 | 5 630 |
| 25.03.2025 | 56.03 | 56.03 | 56.03 | 56.03 | 1 | 5 603 |
| 24.03.2025 | 55.12 | 55.72 | 55.12 | 55.72 | 2 | 11 084 |
Biznesradar bez reklam? Sprawdź BR Plus
