Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FCPSH27
17.90-0.70(-3.76%)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 | 18.50 | 18.99 | 18.50 | 18.60 | 43 | 81 093 |
| 13.10.2026 | 18.13 | 18.13 | 18.13 | 18.13 | 1 | 1 813 |
| 12.10.2026 | 18.32 | 18.32 | 17.94 | 18.07 | 21 | 38 129 |
| 09.10.2026 | 17.45 | 17.75 | 17.45 | 17.75 | 4 | 7 040 |
| 08.10.2026 | 17.56 | 17.56 | 17.56 | 17.56 | 3 | 5 268 |
| 07.10.2026 | 17.65 | 17.65 | 17.50 | 17.50 | 5 | 8 780 |
| 06.10.2026 | 17.40 | 17.40 | 17.29 | 17.29 | 3 | 5 199 |
| 05.10.2026 | 17.25 | 17.25 | 17.00 | 17.00 | 2 | 3 425 |
| 02.10.2026 | 16.93 | 17.00 | 16.93 | 17.00 | 2 | 3 393 |
| 29.09.2026 | 16.41 | 16.41 | 16.41 | 16.41 | 19 | 31 187 |
| 28.09.2026 | 17.05 | 17.05 | 16.50 | 16.54 | 11 | 18 433 |
| 24.09.2026 | 16.33 | 16.60 | 16.33 | 16.60 | 4 | 6 587 |
| 23.09.2026 | 16.50 | 16.60 | 16.50 | 16.60 | 3 | 4 960 |
| 22.09.2026 | 16.65 | 16.85 | 16.65 | 16.65 | 13 | 21 685 |
| 21.09.2026 | 16.29 | 16.29 | 16.10 | 16.20 | 60 | 97 272 |
| 18.09.2026 | 16.18 | 16.32 | 16.00 | 16.32 | 98 | 157 640 |
| 15.09.2026 | 16.90 | 17.25 | 16.90 | 17.00 | 26 | 44 345 |
| 14.09.2026 | 17.30 | 17.30 | 17.00 | 17.00 | 32 | 54 710 |
| 10.09.2026 | 17.30 | 17.30 | 17.20 | 17.20 | 15 | 25 900 |
| 09.09.2026 | 17.50 | 17.50 | 17.50 | 17.50 | 8 | 14 000 |
| 08.09.2026 | 17.00 | 17.20 | 17.00 | 17.20 | 6 | 10 220 |
| 04.09.2026 | 16.50 | 16.50 | 16.50 | 16.50 | 1 | 1 650 |
| 03.09.2026 | 16.60 | 16.60 | 16.40 | 16.40 | 26 | 42 840 |
| 02.09.2026 | 16.10 | 16.10 | 16.10 | 16.10 | 2 | 3 220 |
| 01.09.2026 | 16.20 | 16.20 | 16.10 | 16.10 | 21 | 33 860 |
| 26.08.2026 | 16.99 | 16.99 | 16.80 | 16.80 | 19 | 32 048 |
| 25.08.2026 | 16.90 | 16.90 | 16.90 | 16.90 | 1 | 1 690 |
| 24.08.2026 | 16.70 | 16.70 | 16.70 | 16.70 | 1 | 1 670 |
| 21.08.2026 | 16.40 | 16.40 | 16.40 | 16.40 | 2 | 3 280 |
| 20.08.2026 | 16.50 | 16.50 | 16.50 | 16.50 | 1 | 1 650 |
| 19.08.2026 | 16.80 | 16.80 | 16.80 | 16.80 | 11 | 18 480 |
| 17.08.2026 | 17.48 | 17.48 | 17.28 | 17.28 | 21 | 36 506 |
| 13.08.2026 | 17.98 | 18.25 | 17.98 | 18.25 | 3 | 5 430 |
| 12.08.2026 | 17.54 | 17.54 | 17.54 | 17.54 | 2 | 3 508 |
| 17.07.2026 | 16.96 | 16.98 | 16.96 | 16.98 | 2 | 3 394 |
| 08.07.2026 | 16.27 | 16.27 | 16.18 | 16.18 | 8 | 13 007 |
| 06.07.2026 | 16.77 | 16.77 | 16.77 | 16.77 | 10 | 16 767 |
| 03.07.2026 | 16.35 | 16.86 | 16.35 | 16.86 | 2 | 3 321 |
| 02.07.2026 | 15.80 | 15.83 | 15.78 | 15.83 | 13 | 20 526 |
| 01.07.2026 | 15.87 | 16.25 | 15.87 | 16.25 | 10 | 16 030 |
| 30.06.2026 | 15.74 | 15.74 | 15.74 | 15.74 | 3 | 4 722 |
| 24.06.2026 | 15.92 | 15.92 | 15.92 | 15.92 | 1 | 1 592 |
| 22.06.2026 | 16.43 | 16.43 | 16.43 | 16.43 | 1 | 1 643 |
Biznesradar bez reklam? Sprawdź BR Plus
