Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FACPH26
173.79+5.36(+3.18%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.03.2026 | 170.97 | 173.89 | 170.97 | 173.79 | 24 | 414 658 |
| 05.03.2026 | 168.77 | 170.13 | 165.33 | 168.43 | 31 | 519 312 |
| 04.03.2026 | 173.51 | 173.51 | 167.60 | 167.70 | 32 | 542 592 |
| 03.03.2026 | 174.20 | 174.20 | 169.25 | 169.70 | 21 | 359 135 |
| 02.03.2026 | 173.00 | 174.04 | 170.44 | 174.04 | 29 | 498 618 |
| 27.02.2026 | 179.48 | 185.59 | 175.10 | 175.10 | 79 | 1 428 429 |
| 26.02.2026 | 176.20 | 177.69 | 172.05 | 177.69 | 26 | 454 012 |
| 25.02.2026 | 177.20 | 180.90 | 173.90 | 174.00 | 110 | 1 932 498 |
| 24.02.2026 | 177.12 | 177.18 | 174.13 | 175.11 | 38 | 667 392 |
| 23.02.2026 | 181.69 | 184.29 | 177.91 | 178.03 | 12 | 216 557 |
| 20.02.2026 | 178.80 | 183.19 | 178.66 | 183.00 | 21 | 381 263 |
| 19.02.2026 | 180.00 | 181.33 | 177.81 | 177.81 | 9 | 161 952 |
| 18.02.2026 | 175.40 | 181.94 | 175.40 | 180.00 | 44 | 785 645 |
| 17.02.2026 | 178.29 | 178.29 | 167.29 | 170.20 | 60 | 1 031 829 |
| 16.02.2026 | 180.26 | 180.26 | 177.41 | 178.29 | 16 | 286 627 |
| 13.02.2026 | 179.07 | 180.92 | 175.50 | 176.61 | 82 | 1 458 591 |
| 12.02.2026 | 190.59 | 190.59 | 181.70 | 181.70 | 83 | 1 532 310 |
| 11.02.2026 | 198.00 | 202.80 | 180.71 | 190.90 | 117 | 2 239 911 |
| 10.02.2026 | 196.00 | 197.69 | 194.36 | 195.00 | 25 | 489 562 |
| 09.02.2026 | 191.00 | 195.50 | 191.00 | 193.52 | 27 | 522 260 |
| 06.02.2026 | 187.70 | 188.56 | 184.61 | 188.56 | 17 | 317 330 |
| 05.02.2026 | 186.02 | 191.00 | 186.02 | 188.00 | 79 | 1 490 577 |
| 04.02.2026 | 214.01 | 214.01 | 186.00 | 187.79 | 150 | 2 939 662 |
| 03.02.2026 | 220.00 | 222.36 | 217.00 | 218.49 | 18 | 397 247 |
| 02.02.2026 | 211.59 | 217.49 | 210.00 | 217.49 | 30 | 635 647 |
| 30.01.2026 | 212.40 | 215.10 | 210.60 | 214.30 | 25 | 533 699 |
| 29.01.2026 | 217.60 | 219.80 | 210.04 | 210.84 | 35 | 746 764 |
| 28.01.2026 | 216.50 | 217.20 | 215.00 | 217.20 | 8 | 172 880 |
| 27.01.2026 | 220.00 | 223.00 | 218.10 | 219.50 | 15 | 330 896 |
| 26.01.2026 | 219.67 | 219.67 | 214.30 | 216.80 | 34 | 734 696 |
| 23.01.2026 | 227.00 | 227.00 | 215.54 | 215.54 | 34 | 755 209 |
| 22.01.2026 | 223.00 | 229.86 | 219.00 | 225.00 | 18 | 401 623 |
| 21.01.2026 | 214.00 | 218.32 | 211.80 | 216.00 | 27 | 579 526 |
| 20.01.2026 | 213.65 | 213.65 | 207.30 | 212.00 | 45 | 943 606 |
| 19.01.2026 | 223.40 | 224.95 | 214.70 | 214.70 | 35 | 767 327 |
| 16.01.2026 | 228.60 | 230.00 | 222.37 | 222.39 | 49 | 1 108 058 |
| 15.01.2026 | 235.00 | 237.81 | 224.66 | 226.00 | 184 | 4 216 118 |
| 14.01.2026 | 237.00 | 237.00 | 237.00 | 237.00 | 1 | 23 700 |
| 13.01.2026 | 237.20 | 243.49 | 237.20 | 239.00 | 11 | 263 028 |
| 12.01.2026 | 235.00 | 236.01 | 235.00 | 235.90 | 5 | 117 792 |
| 09.01.2026 | 236.40 | 236.40 | 235.80 | 235.94 | 7 | 165 314 |
| 08.01.2026 | 237.29 | 237.29 | 231.00 | 233.90 | 30 | 702 647 |
| 07.01.2026 | 242.00 | 242.80 | 235.40 | 239.58 | 34 | 812 290 |
| 05.01.2026 | 233.94 | 235.99 | 233.94 | 235.99 | 11 | 258 052 |
| 02.01.2026 | 227.00 | 232.80 | 226.00 | 231.00 | 9 | 204 980 |
| 30.12.2025 | 228.55 | 231.33 | 228.40 | 229.80 | 19 | 437 454 |
| 29.12.2025 | 228.00 | 229.10 | 226.00 | 226.80 | 11 | 250 503 |
| 23.12.2025 | 226.80 | 228.73 | 224.00 | 228.00 | 33 | 747 905 |
| 22.12.2025 | 226.00 | 230.00 | 223.00 | 225.00 | 94 | 2 127 100 |
| 19.12.2025 | 222.00 | 223.00 | 220.00 | 220.00 | 289 | 6 407 114 |
Biznesradar bez reklam? Sprawdź BR Plus
