Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FCPSZ26
17.76-0.97(-5.18%)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 | 17.85 | 18.76 | 17.78 | 18.73 | 979 | 1 808 420 |
| 15.10.2026 | 17.79 | 17.86 | 17.52 | 17.73 | 229 | 404 948 |
| 14.10.2026 | 18.00 | 18.02 | 17.79 | 17.79 | 153 | 273 703 |
| 13.10.2026 | 17.71 | 17.90 | 17.54 | 17.83 | 326 | 578 604 |
| 12.10.2026 | 17.95 | 18.20 | 17.50 | 17.71 | 882 | 1 563 427 |
| 09.10.2026 | 17.07 | 17.95 | 17.07 | 17.95 | 1 694 | 3 006 508 |
| 08.10.2026 | 17.50 | 17.55 | 17.30 | 17.31 | 457 | 795 681 |
| 07.10.2026 | 17.33 | 17.75 | 17.26 | 17.50 | 1 376 | 2 402 974 |
| 06.10.2026 | 16.78 | 17.29 | 16.78 | 17.15 | 156 | 267 361 |
| 05.10.2026 | 16.96 | 17.50 | 16.75 | 16.75 | 451 | 770 408 |
| 02.10.2026 | 16.69 | 16.98 | 16.47 | 16.83 | 360 | 605 347 |
| 01.10.2026 | 16.42 | 16.73 | 16.12 | 16.68 | 475 | 783 997 |
| 30.09.2026 | 16.20 | 16.42 | 16.15 | 16.31 | 253 | 411 340 |
| 29.09.2026 | 15.86 | 16.25 | 15.86 | 16.24 | 138 | 222 118 |
| 28.09.2026 | 16.40 | 16.89 | 15.97 | 16.10 | 858 | 1 400 749 |
| 25.09.2026 | 16.25 | 16.50 | 16.25 | 16.45 | 138 | 226 064 |
| 24.09.2026 | 16.20 | 16.25 | 15.90 | 16.17 | 403 | 650 067 |
| 23.09.2026 | 16.33 | 16.41 | 16.11 | 16.20 | 347 | 562 568 |
| 22.09.2026 | 16.42 | 16.70 | 16.16 | 16.50 | 672 | 1 102 570 |
| 21.09.2026 | 15.90 | 16.50 | 15.55 | 16.28 | 5 400 | 8 644 712 |
| 18.09.2026 | 17.08 | 17.08 | 15.79 | 16.10 | 7 108 | 11 649 911 |
| 17.09.2026 | 16.90 | 17.06 | 16.75 | 16.97 | 2 593 | 4 395 008 |
| 16.09.2026 | 16.86 | 16.89 | 16.70 | 16.78 | 1 411 | 2 363 360 |
| 15.09.2026 | 17.04 | 17.18 | 16.60 | 16.86 | 2 067 | 3 464 280 |
| 14.09.2026 | 17.18 | 17.29 | 16.80 | 16.85 | 578 | 981 238 |
| 11.09.2026 | 17.29 | 17.29 | 16.90 | 17.14 | 156 | 265 302 |
| 10.09.2026 | 17.25 | 17.25 | 16.95 | 16.95 | 15 | 25 611 |
| 09.09.2026 | 17.29 | 17.37 | 17.15 | 17.15 | 18 | 31 134 |
| 08.09.2026 | 16.58 | 17.08 | 16.58 | 17.08 | 119 | 199 565 |
| 07.09.2026 | 16.10 | 16.48 | 16.10 | 16.33 | 6 | 9 798 |
| 04.09.2026 | 16.36 | 16.36 | 16.36 | 16.36 | 1 | 1 636 |
| 03.09.2026 | 16.25 | 16.30 | 16.25 | 16.30 | 11 | 17 880 |
| 02.09.2026 | 15.99 | 16.15 | 15.99 | 16.15 | 3 | 4 813 |
| 01.09.2026 | 16.10 | 16.10 | 15.63 | 15.90 | 148 | 233 746 |
| 28.08.2026 | 16.01 | 16.33 | 15.96 | 16.20 | 36 | 57 624 |
| 27.08.2026 | 16.50 | 16.50 | 16.14 | 16.32 | 14 | 22 907 |
| 26.08.2026 | 16.78 | 16.78 | 16.78 | 16.78 | 8 | 13 424 |
| 25.08.2026 | 16.75 | 17.19 | 16.65 | 16.75 | 18 | 30 319 |
| 24.08.2026 | 16.05 | 16.50 | 16.05 | 16.50 | 9 | 14 697 |
| 21.08.2026 | 16.40 | 16.50 | 16.16 | 16.20 | 11 | 17 890 |
| 20.08.2026 | 17.12 | 17.12 | 16.26 | 16.33 | 21 | 34 428 |
| 19.08.2026 | 16.93 | 17.04 | 16.56 | 16.79 | 32 | 54 076 |
| 17.08.2026 | 17.50 | 17.50 | 17.30 | 17.30 | 33 | 57 420 |
| 14.08.2026 | 17.86 | 17.90 | 17.70 | 17.70 | 8 | 14 284 |
| 13.08.2026 | 17.79 | 17.89 | 17.67 | 17.89 | 11 | 19 562 |
| 12.08.2026 | 17.34 | 17.61 | 17.34 | 17.61 | 6 | 10 432 |
| 11.08.2026 | 17.66 | 17.66 | 17.66 | 17.66 | 1 | 1 766 |
| 07.08.2026 | 17.50 | 17.50 | 17.50 | 17.50 | 1 | 1 750 |
| 04.08.2026 | 17.20 | 17.56 | 17.20 | 17.56 | 5 | 8 673 |
| 30.07.2026 | 17.38 | 17.51 | 17.38 | 17.45 | 11 | 19 182 |
Biznesradar bez reklam? Sprawdź BR Plus
