Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FACPZ26
243.91-3.99(-1.61%)GPW - ORGANIZATOR OBROTU
GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.10.2026 | 247.00 | 250.90 | 245.00 | 243.91 | 16 | 398 477 |
| 29.10.2026 | 246.04 | 248.69 | 244.30 | 247.90 | 6 | 147 740 |
| 28.10.2026 | 247.03 | 248.72 | 244.50 | 248.00 | 27 | 668 175 |
| 27.10.2026 | 251.71 | 251.71 | 249.70 | 249.70 | 5 | 125 422 |
| 26.10.2026 | 248.08 | 255.98 | 248.08 | 253.00 | 13 | 328 181 |
| 23.10.2026 | 245.00 | 245.90 | 243.30 | 245.90 | 9 | 220 042 |
| 22.10.2026 | 241.60 | 243.99 | 241.60 | 243.99 | 5 | 121 039 |
| 21.10.2026 | 234.05 | 241.60 | 234.05 | 241.50 | 12 | 286 168 |
| 20.10.2026 | 232.82 | 235.46 | 230.30 | 235.46 | 10 | 232 472 |
| 19.10.2026 | 230.50 | 235.55 | 230.50 | 235.55 | 4 | 93 005 |
| 16.10.2026 | 228.70 | 233.40 | 228.70 | 230.10 | 26 | 604 420 |
| 15.10.2026 | 228.88 | 230.60 | 225.55 | 226.70 | 29 | 656 939 |
| 14.10.2026 | 230.60 | 238.29 | 228.81 | 232.90 | 17 | 396 430 |
| 13.10.2026 | 225.80 | 227.50 | 224.18 | 227.50 | 5 | 112 868 |
| 12.10.2026 | 224.80 | 231.00 | 224.80 | 229.01 | 15 | 343 526 |
| 09.10.2026 | 224.30 | 224.30 | 224.30 | 224.30 | 1 | 22 430 |
| 08.10.2026 | 218.37 | 218.37 | 218.00 | 218.00 | 10 | 218 148 |
| 07.10.2026 | 222.10 | 222.10 | 222.10 | 222.10 | 1 | 22 210 |
| 06.10.2026 | 223.80 | 223.80 | 223.80 | 223.80 | 1 | 22 380 |
| 05.10.2026 | 223.00 | 223.00 | 223.00 | 223.00 | 1 | 22 300 |
| 02.10.2026 | 228.00 | 228.00 | 224.44 | 224.44 | 2 | 45 244 |
| 01.10.2026 | 221.50 | 230.00 | 221.00 | 229.90 | 21 | 469 360 |
| 30.09.2026 | 222.90 | 224.00 | 213.00 | 218.50 | 48 | 1 051 247 |
| 29.09.2026 | 222.90 | 222.90 | 222.90 | 222.90 | 1 | 22 290 |
| 28.09.2026 | 219.00 | 219.00 | 217.20 | 217.20 | 5 | 109 040 |
| 25.09.2026 | 222.22 | 222.22 | 220.05 | 220.05 | 3 | 66 449 |
| 24.09.2026 | 226.00 | 226.00 | 221.40 | 221.40 | 2 | 44 740 |
| 23.09.2026 | 227.00 | 230.82 | 225.55 | 225.55 | 5 | 113 895 |
| 22.09.2026 | 227.73 | 230.30 | 226.01 | 227.49 | 12 | 273 701 |
| 21.09.2026 | 223.38 | 226.60 | 223.34 | 226.27 | 10 | 224 411 |
| 18.09.2026 | 230.00 | 232.00 | 223.23 | 223.23 | 23 | 528 170 |
| 17.09.2026 | 227.00 | 228.53 | 226.20 | 228.53 | 11 | 249 533 |
| 15.09.2026 | 222.02 | 222.02 | 219.00 | 219.00 | 4 | 88 073 |
| 14.09.2026 | 228.70 | 228.70 | 227.09 | 227.09 | 2 | 45 579 |
| 11.09.2026 | 227.28 | 227.28 | 227.28 | 227.28 | 1 | 22 728 |
| 02.09.2026 | 229.00 | 229.00 | 229.00 | 229.00 | 1 | 22 900 |
| 22.06.2026 | 176.10 | 176.10 | 176.00 | 176.00 | 2 | 35 210 |
| 18.06.2026 | 184.05 | 184.07 | 183.04 | 183.25 | 16 | 293 917 |
| 19.05.2026 | 155.56 | 155.56 | 155.56 | 155.56 | 1 | 15 556 |
| 04.05.2026 | 161.00 | 161.00 | 161.00 | 161.00 | 1 | 16 100 |
| 02.04.2026 | 166.60 | 166.60 | 166.60 | 166.60 | 14 | 233 240 |
| 01.04.2026 | 170.48 | 170.48 | 170.48 | 170.48 | 2 | 34 096 |
Biznesradar bez reklam? Sprawdź BR Plus
