Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FACPH26
176.61-5.09(-2.80%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 18.12.2025 | 219.51 | 222.00 | 219.30 | 221.58 | 70 | 1 544 516 |
| 17.12.2025 | 220.00 | 220.33 | 218.59 | 218.59 | 3 | 65 892 |
| 16.12.2025 | 217.00 | 219.94 | 217.00 | 219.94 | 3 | 65 394 |
| 15.12.2025 | 221.39 | 221.39 | 220.60 | 220.60 | 2 | 44 199 |
| 12.12.2025 | 227.70 | 228.90 | 225.00 | 225.00 | 4 | 90 860 |
| 11.12.2025 | 230.50 | 230.50 | 219.84 | 228.47 | 38 | 854 528 |
| 10.12.2025 | 232.70 | 232.70 | 230.30 | 230.30 | 2 | 46 300 |
| 09.12.2025 | 220.00 | 231.14 | 218.00 | 231.14 | 12 | 270 397 |
| 08.12.2025 | 214.00 | 219.48 | 214.00 | 219.48 | 4 | 87 174 |
| 05.12.2025 | 204.00 | 213.44 | 204.00 | 213.44 | 4 | 84 271 |
| 04.12.2025 | 207.81 | 207.81 | 204.05 | 204.05 | 8 | 164 243 |
| 03.12.2025 | 210.63 | 212.46 | 205.50 | 205.50 | 6 | 125 560 |
| 02.12.2025 | 204.89 | 206.23 | 202.18 | 206.23 | 6 | 121 984 |
| 27.11.2025 | 195.00 | 196.28 | 195.00 | 196.28 | 2 | 39 128 |
| 26.11.2025 | 192.20 | 192.20 | 192.20 | 192.20 | 1 | 19 220 |
Biznesradar bez reklam? Sprawdź BR Plus
