Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FACPZ25
221.00-5.00(-2.21%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 224.52 | 226.30 | 221.00 | 221.00 | 16 | 358 232 |
| 11.12.2025 | 227.00 | 227.00 | 217.60 | 226.00 | 63 | 1 397 019 |
| 10.12.2025 | 234.00 | 234.00 | 228.00 | 229.10 | 30 | 690 294 |
| 09.12.2025 | 216.80 | 229.00 | 215.31 | 229.00 | 51 | 1 136 949 |
| 08.12.2025 | 211.79 | 217.38 | 211.79 | 215.50 | 29 | 621 571 |
| 05.12.2025 | 201.00 | 213.99 | 201.00 | 211.11 | 21 | 438 259 |
| 04.12.2025 | 206.61 | 206.61 | 201.47 | 201.50 | 10 | 203 550 |
| 03.12.2025 | 207.55 | 210.79 | 200.86 | 205.46 | 42 | 869 589 |
| 02.12.2025 | 194.00 | 205.64 | 192.58 | 203.90 | 36 | 722 429 |
| 01.12.2025 | 196.88 | 197.51 | 193.20 | 197.51 | 8 | 155 896 |
| 28.11.2025 | 194.50 | 195.48 | 194.00 | 194.54 | 10 | 194 990 |
| 27.11.2025 | 190.89 | 194.40 | 190.89 | 194.32 | 39 | 753 248 |
| 26.11.2025 | 187.46 | 191.68 | 187.31 | 190.40 | 18 | 341 609 |
| 25.11.2025 | 190.50 | 190.50 | 185.60 | 187.08 | 28 | 526 586 |
| 24.11.2025 | 188.00 | 188.93 | 186.50 | 187.36 | 19 | 355 989 |
| 21.11.2025 | 185.00 | 185.00 | 181.00 | 184.00 | 46 | 844 256 |
| 20.11.2025 | 189.00 | 190.50 | 186.91 | 187.20 | 11 | 207 169 |
| 19.11.2025 | 190.00 | 190.00 | 186.21 | 188.35 | 19 | 357 550 |
| 18.11.2025 | 191.00 | 192.00 | 188.55 | 188.55 | 25 | 474 137 |
| 17.11.2025 | 195.60 | 195.60 | 188.58 | 190.30 | 17 | 325 277 |
| 14.11.2025 | 194.04 | 197.41 | 192.64 | 195.81 | 17 | 330 263 |
| 13.11.2025 | 198.50 | 198.50 | 194.55 | 195.60 | 19 | 371 912 |
| 12.11.2025 | 201.00 | 201.00 | 198.03 | 198.03 | 5 | 99 471 |
| 10.11.2025 | 192.10 | 201.55 | 192.10 | 198.60 | 87 | 1 709 975 |
| 07.11.2025 | 198.60 | 204.89 | 193.96 | 194.20 | 70 | 1 387 904 |
| 06.11.2025 | 214.00 | 214.00 | 195.92 | 202.00 | 142 | 2 872 335 |
| 05.11.2025 | 207.27 | 212.51 | 206.70 | 211.88 | 34 | 713 910 |
| 04.11.2025 | 213.96 | 215.25 | 210.90 | 212.00 | 43 | 912 157 |
| 03.11.2025 | 218.00 | 219.59 | 218.00 | 218.00 | 6 | 131 265 |
| 31.10.2025 | 224.00 | 224.00 | 213.81 | 217.00 | 41 | 891 682 |
| 30.10.2025 | 231.00 | 231.32 | 223.70 | 224.00 | 15 | 342 002 |
| 29.10.2025 | 232.25 | 232.38 | 230.46 | 230.46 | 9 | 208 694 |
| 28.10.2025 | 230.21 | 238.19 | 230.00 | 233.50 | 33 | 775 785 |
| 27.10.2025 | 224.00 | 228.69 | 224.00 | 227.50 | 4 | 90 469 |
| 24.10.2025 | 220.50 | 221.32 | 219.30 | 220.90 | 6 | 132 333 |
| 23.10.2025 | 223.01 | 223.01 | 219.00 | 220.00 | 10 | 220 821 |
| 22.10.2025 | 222.50 | 223.00 | 220.40 | 222.99 | 28 | 622 270 |
| 21.10.2025 | 226.50 | 228.50 | 221.60 | 222.50 | 46 | 1 036 589 |
| 20.10.2025 | 214.00 | 226.00 | 214.00 | 226.00 | 31 | 682 437 |
| 17.10.2025 | 212.12 | 216.00 | 212.03 | 215.06 | 16 | 342 333 |
| 16.10.2025 | 220.00 | 220.00 | 211.40 | 214.00 | 28 | 604 149 |
| 15.10.2025 | 209.83 | 219.12 | 208.60 | 219.12 | 39 | 826 934 |
| 14.10.2025 | 206.50 | 206.80 | 201.00 | 206.00 | 55 | 1 119 689 |
| 13.10.2025 | 205.50 | 209.07 | 203.00 | 208.00 | 43 | 888 256 |
| 10.10.2025 | 218.50 | 218.50 | 194.30 | 207.12 | 401 | 8 142 395 |
| 09.10.2025 | 233.00 | 233.00 | 216.00 | 216.95 | 344 | 7 636 397 |
| 08.10.2025 | 236.03 | 237.79 | 233.00 | 233.00 | 40 | 937 849 |
| 07.10.2025 | 243.00 | 244.09 | 237.75 | 237.75 | 36 | 863 930 |
| 06.10.2025 | 248.95 | 256.00 | 243.40 | 246.13 | 43 | 1 075 026 |
| 03.10.2025 | 218.00 | 248.48 | 218.00 | 247.00 | 232 | 5 498 449 |
Biznesradar bez reklam? Sprawdź BR Plus
