Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FCDRZ26
265.06+10.06(+3.95%)GPW - ORGANIZATOR OBROTU
GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.10.2026 | 256.51 | 265.50 | 256.51 | 265.06 | 230 | 6 050 812 |
| 08.10.2026 | 258.51 | 260.24 | 255.00 | 255.00 | 123 | 3 167 633 |
| 07.10.2026 | 263.40 | 265.00 | 258.10 | 258.32 | 166 | 4 334 247 |
| 06.10.2026 | 255.70 | 264.12 | 255.70 | 264.00 | 147 | 3 859 829 |
| 05.10.2026 | 256.56 | 260.30 | 255.00 | 257.50 | 141 | 3 630 745 |
| 02.10.2026 | 258.23 | 260.49 | 255.42 | 257.48 | 142 | 3 663 165 |
| 01.10.2026 | 257.50 | 260.79 | 250.03 | 257.99 | 363 | 9 339 260 |
| 30.09.2026 | 253.44 | 256.88 | 248.00 | 255.61 | 248 | 6 255 462 |
| 29.09.2026 | 248.00 | 251.75 | 247.42 | 251.75 | 126 | 3 141 660 |
| 28.09.2026 | 248.00 | 251.80 | 245.00 | 249.49 | 110 | 2 744 973 |
| 25.09.2026 | 248.87 | 251.80 | 248.42 | 249.00 | 98 | 2 446 938 |
| 24.09.2026 | 250.06 | 252.25 | 248.01 | 248.84 | 104 | 2 603 763 |
| 23.09.2026 | 252.71 | 252.88 | 248.16 | 252.88 | 161 | 4 017 793 |
| 22.09.2026 | 251.01 | 253.64 | 250.00 | 251.00 | 212 | 5 337 635 |
| 21.09.2026 | 243.02 | 250.35 | 243.02 | 250.24 | 526 | 13 000 516 |
| 18.09.2026 | 243.45 | 245.46 | 241.02 | 242.00 | 1 122 | 27 300 756 |
| 17.09.2026 | 241.49 | 249.96 | 241.49 | 244.20 | 682 | 16 638 132 |
| 16.09.2026 | 239.10 | 242.50 | 238.51 | 240.90 | 409 | 9 833 853 |
| 15.09.2026 | 242.23 | 243.22 | 238.90 | 239.60 | 601 | 14 475 200 |
| 14.09.2026 | 238.00 | 242.00 | 238.00 | 242.00 | 179 | 4 309 046 |
| 11.09.2026 | 233.75 | 239.06 | 232.40 | 239.06 | 73 | 1 715 432 |
| 10.09.2026 | 238.00 | 240.89 | 233.00 | 234.90 | 71 | 1 675 017 |
| 09.09.2026 | 244.00 | 244.00 | 236.81 | 238.30 | 153 | 3 660 141 |
| 08.09.2026 | 241.00 | 245.00 | 240.80 | 245.00 | 27 | 654 859 |
| 07.09.2026 | 238.00 | 241.90 | 237.16 | 240.00 | 24 | 577 317 |
| 04.09.2026 | 239.70 | 239.70 | 230.81 | 236.20 | 56 | 1 302 474 |
| 03.09.2026 | 240.96 | 243.10 | 237.70 | 237.70 | 43 | 1 037 199 |
| 02.09.2026 | 240.29 | 240.29 | 234.90 | 238.10 | 38 | 899 514 |
| 01.09.2026 | 240.90 | 240.90 | 237.20 | 240.29 | 9 | 214 959 |
| 28.08.2026 | 237.10 | 240.29 | 237.10 | 239.50 | 6 | 142 863 |
| 27.08.2026 | 241.30 | 241.30 | 234.06 | 236.00 | 36 | 850 845 |
| 26.08.2026 | 247.77 | 248.70 | 244.75 | 245.12 | 58 | 1 423 367 |
| 25.08.2026 | 249.59 | 250.20 | 242.20 | 248.00 | 32 | 785 205 |
| 24.08.2026 | 261.30 | 264.55 | 261.30 | 264.50 | 8 | 210 865 |
| 21.08.2026 | 257.30 | 266.00 | 257.30 | 266.00 | 8 | 209 706 |
| 19.08.2026 | 258.00 | 263.00 | 258.00 | 263.00 | 15 | 391 177 |
| 18.08.2026 | 263.95 | 269.90 | 263.95 | 269.90 | 5 | 133 998 |
| 12.08.2026 | 270.35 | 272.03 | 270.35 | 272.03 | 2 | 54 238 |
| 11.08.2026 | 266.73 | 266.73 | 266.73 | 266.73 | 1 | 26 673 |
| 10.08.2026 | 262.00 | 262.00 | 262.00 | 262.00 | 1 | 26 200 |
| 07.08.2026 | 262.50 | 262.50 | 262.50 | 262.50 | 1 | 26 250 |
| 06.08.2026 | 256.40 | 256.40 | 256.40 | 256.40 | 5 | 128 200 |
| 05.08.2026 | 261.90 | 262.00 | 258.00 | 259.70 | 6 | 156 196 |
| 04.08.2026 | 256.47 | 262.80 | 256.47 | 262.80 | 13 | 339 635 |
| 03.08.2026 | 256.11 | 260.48 | 256.11 | 260.48 | 19 | 494 475 |
| 31.07.2026 | 255.00 | 256.00 | 255.00 | 255.00 | 4 | 102 100 |
| 30.07.2026 | 255.00 | 261.99 | 255.00 | 257.60 | 30 | 776 546 |
| 29.07.2026 | 253.67 | 257.00 | 253.50 | 257.00 | 5 | 127 409 |
| 28.07.2026 | 239.50 | 239.50 | 239.20 | 239.20 | 3 | 71 801 |
| 27.07.2026 | 240.00 | 240.00 | 236.00 | 236.00 | 2 | 47 600 |
Biznesradar bez reklam? Sprawdź BR Plus
