Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FASBZ26
160.29-8.21(-4.87%)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 | 166.30 | 166.30 | 158.71 | 160.29 | 97 | 1 569 751 |
| 29.10.2026 | 165.00 | 169.00 | 164.59 | 168.50 | 38 | 633 638 |
| 28.10.2026 | 167.31 | 169.20 | 162.90 | 164.20 | 59 | 982 947 |
| 27.10.2026 | 162.29 | 167.40 | 162.29 | 165.00 | 44 | 726 742 |
| 26.10.2026 | 152.02 | 162.49 | 152.02 | 161.71 | 57 | 905 870 |
| 23.10.2026 | 153.10 | 153.10 | 148.00 | 151.41 | 67 | 1 006 181 |
| 22.10.2026 | 153.00 | 157.98 | 147.00 | 154.10 | 106 | 1 607 162 |
| 21.10.2026 | 171.00 | 171.30 | 150.70 | 152.50 | 248 | 3 921 015 |
| 20.10.2026 | 162.00 | 171.00 | 161.00 | 169.00 | 207 | 3 439 178 |
| 19.10.2026 | 173.60 | 173.65 | 155.30 | 157.20 | 254 | 4 093 801 |
| 16.10.2026 | 174.05 | 177.50 | 171.00 | 175.00 | 58 | 1 015 113 |
| 15.10.2026 | 182.84 | 182.84 | 170.00 | 174.60 | 146 | 2 578 816 |
| 14.10.2026 | 186.82 | 188.00 | 184.00 | 185.49 | 29 | 539 374 |
| 13.10.2026 | 189.61 | 192.50 | 186.70 | 187.00 | 71 | 1 340 055 |
| 12.10.2026 | 191.74 | 193.90 | 188.32 | 192.80 | 12 | 230 210 |
| 09.10.2026 | 183.78 | 192.50 | 183.78 | 187.50 | 69 | 1 314 178 |
| 08.10.2026 | 189.11 | 191.57 | 182.10 | 183.00 | 75 | 1 390 563 |
| 07.10.2026 | 194.88 | 194.88 | 190.00 | 191.12 | 26 | 496 829 |
| 06.10.2026 | 198.90 | 198.90 | 191.50 | 193.22 | 22 | 425 790 |
| 05.10.2026 | 185.44 | 197.50 | 185.44 | 195.00 | 33 | 643 045 |
| 02.10.2026 | 185.60 | 190.00 | 184.27 | 188.50 | 23 | 431 876 |
| 01.10.2026 | 186.26 | 187.00 | 183.01 | 185.60 | 20 | 370 601 |
| 30.09.2026 | 182.26 | 186.89 | 182.26 | 182.90 | 33 | 607 808 |
| 29.09.2026 | 170.00 | 180.00 | 170.00 | 178.69 | 33 | 581 461 |
| 28.09.2026 | 172.00 | 172.22 | 170.00 | 170.00 | 16 | 273 117 |
| 25.09.2026 | 175.00 | 175.00 | 173.80 | 174.00 | 6 | 104 620 |
| 24.09.2026 | 174.50 | 178.00 | 172.10 | 176.00 | 37 | 645 568 |
| 23.09.2026 | 177.60 | 179.61 | 176.88 | 177.91 | 30 | 533 647 |
| 22.09.2026 | 177.00 | 178.49 | 172.00 | 176.19 | 41 | 717 260 |
| 21.09.2026 | 170.34 | 177.99 | 169.00 | 174.10 | 85 | 1 479 396 |
| 18.09.2026 | 157.10 | 166.00 | 155.89 | 164.00 | 45 | 732 386 |
| 17.09.2026 | 157.00 | 157.00 | 154.60 | 155.90 | 40 | 624 580 |
| 16.09.2026 | 151.50 | 152.00 | 148.41 | 152.00 | 77 | 1 157 361 |
| 15.09.2026 | 149.10 | 150.50 | 146.05 | 148.50 | 29 | 430 382 |
| 14.09.2026 | 145.00 | 146.00 | 145.00 | 145.50 | 13 | 189 215 |
| 11.09.2026 | 146.90 | 149.00 | 146.90 | 149.00 | 2 | 29 590 |
| 10.09.2026 | 148.00 | 148.00 | 148.00 | 148.00 | 1 | 14 800 |
| 09.09.2026 | 142.11 | 142.50 | 142.01 | 142.50 | 5 | 71 082 |
| 07.09.2026 | 137.05 | 137.05 | 137.05 | 137.05 | 7 | 95 935 |
| 04.09.2026 | 130.74 | 130.74 | 130.74 | 130.74 | 2 | 26 148 |
| 31.08.2026 | 137.00 | 137.00 | 137.00 | 137.00 | 10 | 137 000 |
| 24.08.2026 | 134.77 | 134.77 | 134.77 | 134.77 | 1 | 13 477 |
| 18.08.2026 | 131.00 | 131.00 | 131.00 | 131.00 | 2 | 26 200 |
| 14.08.2026 | 137.32 | 137.42 | 137.30 | 137.42 | 7 | 96 128 |
| 13.08.2026 | 130.58 | 133.50 | 130.58 | 133.50 | 7 | 92 653 |
| 11.08.2026 | 127.87 | 127.87 | 127.87 | 127.87 | 4 | 51 148 |
| 22.06.2026 | 98.20 | 98.20 | 98.20 | 98.20 | 1 | 9 820 |
Biznesradar bez reklam? Sprawdź BR Plus
