Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FBDXZ26
766.80+6.60(+0.87%)GPW - ORGANIZATOR OBROTU
GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.11.2026 | 770.00 | 779.90 | 760.20 | 760.20 | 18 | 138 907 |
| 10.11.2026 | 759.98 | 771.48 | 753.65 | 762.00 | 8 | 60 993 |
| 09.11.2026 | 752.00 | 756.40 | 748.32 | 751.10 | 12 | 90 290 |
| 06.11.2026 | 739.27 | 740.00 | 733.00 | 734.00 | 13 | 95 649 |
| 05.11.2026 | 745.00 | 762.49 | 745.00 | 752.00 | 29 | 219 208 |
| 04.11.2026 | 730.00 | 752.00 | 725.32 | 751.00 | 47 | 346 709 |
| 03.11.2026 | 701.80 | 731.00 | 701.80 | 731.00 | 53 | 382 579 |
| 02.11.2026 | 719.98 | 724.33 | 712.80 | 718.00 | 9 | 64 611 |
| 30.10.2026 | 699.40 | 714.98 | 699.40 | 709.00 | 12 | 84 841 |
| 29.10.2026 | 705.00 | 706.90 | 689.30 | 706.90 | 32 | 223 660 |
| 28.10.2026 | 755.20 | 755.20 | 681.00 | 694.70 | 61 | 424 288 |
| 27.10.2026 | 738.08 | 748.60 | 737.00 | 748.60 | 38 | 280 831 |
| 26.10.2026 | 725.34 | 735.00 | 725.34 | 734.00 | 11 | 80 514 |
| 23.10.2026 | 720.49 | 720.49 | 720.49 | 720.49 | 1 | 7 205 |
| 22.10.2026 | 725.62 | 725.62 | 712.14 | 712.14 | 3 | 21 558 |
| 21.10.2026 | 723.09 | 729.97 | 723.09 | 729.97 | 6 | 43 648 |
| 20.10.2026 | 710.00 | 719.98 | 700.80 | 719.98 | 38 | 269 293 |
| 19.10.2026 | 708.60 | 719.18 | 705.02 | 711.00 | 9 | 64 006 |
| 16.10.2026 | 690.00 | 707.00 | 690.00 | 707.00 | 9 | 63 042 |
| 15.10.2026 | 695.00 | 695.00 | 686.02 | 686.00 | 7 | 48 374 |
| 14.10.2026 | 704.98 | 707.80 | 700.00 | 700.00 | 8 | 56 260 |
| 13.10.2026 | 693.70 | 702.00 | 693.70 | 702.00 | 5 | 35 017 |
| 12.10.2026 | 702.00 | 702.00 | 689.04 | 689.04 | 25 | 172 719 |
| 09.10.2026 | 699.99 | 702.00 | 695.40 | 695.40 | 3 | 20 974 |
| 08.10.2026 | 690.02 | 694.98 | 680.02 | 694.98 | 4 | 27 584 |
| 07.10.2026 | 710.04 | 710.04 | 695.02 | 695.02 | 9 | 63 331 |
| 06.10.2026 | 670.01 | 710.00 | 670.01 | 710.00 | 13 | 90 304 |
| 05.10.2026 | 675.10 | 683.50 | 674.00 | 683.00 | 23 | 155 927 |
| 02.10.2026 | 669.24 | 680.00 | 669.24 | 675.00 | 12 | 80 670 |
| 01.10.2026 | 670.00 | 670.00 | 659.94 | 659.94 | 9 | 59 526 |
| 30.09.2026 | 678.00 | 680.00 | 676.90 | 676.90 | 4 | 27 142 |
| 29.09.2026 | 692.50 | 692.50 | 667.00 | 672.00 | 10 | 68 164 |
| 28.09.2026 | 699.78 | 705.14 | 690.00 | 692.19 | 43 | 299 853 |
| 25.09.2026 | 701.00 | 701.00 | 697.00 | 699.60 | 4 | 27 976 |
| 24.09.2026 | 698.00 | 710.00 | 698.00 | 710.00 | 10 | 70 767 |
| 23.09.2026 | 708.00 | 714.00 | 702.67 | 702.67 | 9 | 63 681 |
| 22.09.2026 | 719.98 | 722.02 | 710.26 | 719.61 | 74 | 531 451 |
| 21.09.2026 | 704.20 | 717.80 | 700.00 | 713.00 | 64 | 455 149 |
| 18.09.2026 | 738.80 | 738.80 | 709.00 | 709.00 | 4 | 28 663 |
| 17.09.2026 | 707.00 | 722.80 | 707.00 | 722.80 | 2 | 14 298 |
| 16.09.2026 | 702.00 | 705.00 | 700.20 | 705.00 | 3 | 21 072 |
| 11.09.2026 | 731.00 | 732.00 | 731.00 | 732.00 | 5 | 36 570 |
| 29.07.2026 | 767.01 | 767.01 | 767.01 | 767.01 | 4 | 30 680 |
| 26.05.2026 | 702.80 | 702.80 | 702.80 | 702.80 | 1 | 7 028 |
| 25.05.2026 | 680.80 | 680.80 | 680.80 | 680.80 | 1 | 6 808 |
Biznesradar bez reklam? Sprawdź BR Plus
