Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FCDRH27
277.00+6.00(+2.21%)GPW - ORGANIZATOR OBROTU
GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.11.2026 | 275.39 | 277.00 | 273.00 | 277.00 | 4 | 109 969 |
| 06.11.2026 | 266.68 | 271.00 | 266.68 | 271.00 | 5 | 134 345 |
| 05.11.2026 | 272.79 | 275.00 | 272.00 | 272.00 | 6 | 163 678 |
| 04.11.2026 | 264.00 | 269.49 | 263.41 | 269.49 | 3 | 79 690 |
| 03.11.2026 | 256.34 | 256.36 | 256.34 | 256.35 | 3 | 76 905 |
| 02.11.2026 | 257.53 | 261.15 | 257.52 | 261.15 | 3 | 77 620 |
| 30.10.2026 | 266.99 | 267.00 | 259.99 | 260.00 | 7 | 185 198 |
| 29.10.2026 | 274.11 | 275.49 | 274.11 | 275.49 | 2 | 54 960 |
| 26.10.2026 | 275.00 | 275.00 | 275.00 | 275.00 | 1 | 27 500 |
| 23.10.2026 | 275.00 | 275.00 | 275.00 | 275.00 | 3 | 82 500 |
| 22.10.2026 | 271.00 | 272.84 | 265.40 | 265.60 | 10 | 269 645 |
| 21.10.2026 | 276.98 | 276.98 | 275.00 | 276.69 | 4 | 110 368 |
| 20.10.2026 | 261.66 | 261.66 | 261.66 | 261.66 | 1 | 26 166 |
| 19.10.2026 | 264.39 | 264.39 | 262.86 | 262.86 | 4 | 105 454 |
| 14.10.2026 | 271.51 | 271.51 | 271.51 | 271.51 | 1 | 27 151 |
| 13.10.2026 | 267.00 | 268.28 | 267.00 | 268.28 | 4 | 107 184 |
| 12.10.2026 | 270.30 | 270.60 | 269.03 | 270.60 | 3 | 80 993 |
| 09.10.2026 | 262.90 | 262.90 | 262.90 | 262.90 | 2 | 52 580 |
| 08.10.2026 | 260.00 | 260.39 | 260.00 | 260.39 | 6 | 156 181 |
| 07.10.2026 | 264.55 | 264.55 | 262.80 | 262.80 | 4 | 105 645 |
| 06.10.2026 | 266.67 | 267.78 | 266.67 | 267.78 | 5 | 133 779 |
| 02.10.2026 | 260.50 | 260.50 | 260.50 | 260.50 | 1 | 26 050 |
| 01.10.2026 | 255.71 | 263.80 | 255.70 | 263.80 | 7 | 181 957 |
| 30.09.2026 | 256.45 | 256.45 | 254.83 | 254.83 | 3 | 76 772 |
| 29.09.2026 | 249.20 | 253.75 | 249.20 | 253.75 | 7 | 177 168 |
| 28.09.2026 | 254.60 | 254.60 | 254.60 | 254.60 | 4 | 101 840 |
| 25.09.2026 | 253.18 | 253.18 | 253.18 | 253.18 | 1 | 25 318 |
| 24.09.2026 | 249.40 | 252.00 | 249.40 | 252.00 | 5 | 124 960 |
| 22.09.2026 | 256.24 | 257.29 | 253.47 | 256.74 | 14 | 358 632 |
| 21.09.2026 | 247.34 | 253.67 | 247.34 | 253.67 | 15 | 374 114 |
| 18.09.2026 | 247.59 | 247.59 | 245.50 | 247.34 | 8 | 197 147 |
| 17.09.2026 | 248.35 | 248.39 | 245.78 | 247.64 | 28 | 694 537 |
| 16.09.2026 | 245.78 | 245.78 | 245.78 | 245.78 | 5 | 122 890 |
| 15.09.2026 | 242.00 | 242.00 | 242.00 | 242.00 | 2 | 48 400 |
| 14.09.2026 | 244.99 | 244.99 | 244.99 | 244.99 | 1 | 24 499 |
| 11.09.2026 | 236.15 | 237.03 | 236.15 | 237.01 | 15 | 354 993 |
| 10.09.2026 | 236.42 | 236.42 | 236.41 | 236.42 | 4 | 94 566 |
| 08.09.2026 | 247.50 | 248.60 | 240.70 | 248.60 | 3 | 73 680 |
| 07.09.2026 | 242.64 | 245.00 | 242.64 | 244.00 | 68 | 1 662 127 |
| 04.09.2026 | 229.92 | 234.97 | 228.50 | 234.97 | 61 | 1 403 160 |
| 03.09.2026 | 240.00 | 242.00 | 240.00 | 240.40 | 5 | 120 480 |
| 02.09.2026 | 239.70 | 242.51 | 239.70 | 242.51 | 55 | 1 323 051 |
| 28.08.2026 | 242.99 | 242.99 | 242.99 | 242.99 | 1 | 24 299 |
| 27.08.2026 | 244.00 | 244.00 | 235.05 | 238.50 | 52 | 1 225 570 |
| 25.08.2026 | 248.98 | 249.00 | 245.00 | 245.00 | 9 | 221 948 |
| 14.08.2026 | 269.66 | 270.00 | 269.66 | 269.98 | 7 | 188 894 |
| 13.08.2026 | 278.39 | 278.39 | 278.39 | 278.39 | 3 | 83 517 |
| 12.08.2026 | 273.77 | 273.77 | 273.69 | 273.69 | 13 | 355 893 |
| 11.08.2026 | 269.36 | 271.20 | 269.36 | 271.20 | 19 | 514 016 |
| 10.08.2026 | 266.61 | 266.61 | 266.61 | 266.61 | 5 | 133 305 |
Biznesradar bez reklam? Sprawdź BR Plus
