Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FAPRZ26
29.37+0.25(+0.86%)GPW - ORGANIZATOR OBROTU
GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.10.2026 | 28.88 | 29.46 | 28.88 | 29.12 | 126 | 369 311 |
| 15.10.2026 | 28.60 | 28.97 | 28.42 | 28.97 | 17 | 48 857 |
| 14.10.2026 | 28.85 | 29.17 | 28.40 | 29.17 | 227 | 656 791 |
| 13.10.2026 | 31.20 | 31.60 | 31.20 | 31.50 | 40 | 125 410 |
| 12.10.2026 | 31.50 | 31.50 | 30.90 | 30.90 | 16 | 50 175 |
| 09.10.2026 | 30.99 | 31.40 | 30.80 | 31.40 | 17 | 52 879 |
| 08.10.2026 | 30.30 | 30.30 | 30.30 | 30.30 | 1 | 3 030 |
| 07.10.2026 | 31.20 | 31.20 | 30.00 | 30.00 | 4 | 12 340 |
| 06.10.2026 | 30.45 | 31.00 | 30.00 | 31.00 | 28 | 84 500 |
| 05.10.2026 | 29.90 | 29.90 | 28.20 | 29.90 | 123 | 350 210 |
| 02.10.2026 | 29.90 | 30.00 | 29.40 | 30.00 | 35 | 104 145 |
| 01.10.2026 | 30.45 | 30.45 | 30.20 | 30.20 | 12 | 36 514 |
| 30.09.2026 | 30.00 | 30.00 | 30.00 | 30.00 | 5 | 15 000 |
| 29.09.2026 | 30.30 | 30.30 | 30.00 | 30.00 | 11 | 33 030 |
| 28.09.2026 | 30.00 | 30.30 | 29.90 | 30.30 | 8 | 24 140 |
| 25.09.2026 | 30.00 | 30.00 | 30.00 | 30.00 | 7 | 21 000 |
| 24.09.2026 | 30.30 | 30.30 | 30.00 | 30.00 | 5 | 15 040 |
| 23.09.2026 | 30.00 | 30.35 | 30.00 | 30.35 | 3 | 9 065 |
| 22.09.2026 | 30.98 | 30.98 | 30.20 | 30.20 | 5 | 15 228 |
| 21.09.2026 | 30.65 | 31.45 | 30.40 | 31.45 | 33 | 100 739 |
| 18.09.2026 | 31.55 | 32.00 | 30.25 | 32.00 | 195 | 600 101 |
| 17.09.2026 | 30.80 | 32.30 | 30.80 | 31.80 | 12 | 38 173 |
| 16.09.2026 | 30.75 | 30.75 | 30.65 | 30.65 | 6 | 18 400 |
| 15.09.2026 | 30.10 | 30.95 | 30.05 | 30.95 | 5 | 15 240 |
| 14.09.2026 | 30.62 | 31.90 | 29.80 | 31.90 | 7 | 21 444 |
| 11.09.2026 | 31.47 | 31.90 | 31.19 | 31.90 | 3 | 9 456 |
| 10.09.2026 | 30.58 | 31.90 | 30.58 | 31.90 | 6 | 18 539 |
| 09.09.2026 | 31.92 | 32.08 | 31.56 | 31.66 | 86 | 275 007 |
| 08.09.2026 | 31.72 | 32.03 | 31.72 | 31.98 | 11 | 35 051 |
| 07.09.2026 | 31.77 | 31.80 | 31.70 | 31.78 | 40 | 127 015 |
| 11.08.2026 | 32.74 | 32.74 | 32.74 | 32.74 | 1 | 3 274 |
| 03.08.2026 | 31.52 | 31.52 | 31.00 | 31.00 | 12 | 37 673 |
| 28.07.2026 | 29.11 | 29.11 | 29.11 | 29.11 | 1 | 2 911 |
| 07.07.2026 | 27.57 | 27.57 | 27.57 | 27.57 | 1 | 2 757 |
| 17.06.2026 | 26.81 | 26.81 | 26.81 | 26.81 | 2 | 5 361 |
| 22.05.2026 | 27.18 | 27.18 | 27.18 | 27.18 | 10 | 27 179 |
| 21.05.2026 | 26.88 | 26.88 | 26.77 | 26.77 | 2 | 5 365 |
| 19.05.2026 | 26.48 | 26.48 | 26.48 | 26.48 | 9 | 23 830 |
| 15.05.2026 | 25.68 | 25.71 | 25.02 | 25.03 | 45 | 114 725 |
| 17.04.2026 | 24.02 | 24.60 | 24.02 | 24.47 | 10 | 24 462 |
| 15.04.2026 | 22.02 | 22.25 | 22.02 | 22.19 | 60 | 132 577 |
Biznesradar bez reklam? Sprawdź BR Plus
