Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FDNPZ26
38.01-0.47(-1.22%)GPW - ORGANIZATOR OBROTU
GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.10.2026 | 38.20 | 38.98 | 37.97 | 38.01 | 277 | 1 068 169 |
| 29.10.2026 | 37.00 | 39.00 | 36.88 | 38.48 | 636 | 2 424 801 |
| 28.10.2026 | 38.73 | 38.73 | 37.82 | 37.82 | 180 | 686 232 |
| 27.10.2026 | 38.71 | 39.18 | 38.00 | 38.82 | 260 | 1 008 980 |
| 26.10.2026 | 39.75 | 39.80 | 39.11 | 39.49 | 78 | 307 661 |
| 23.10.2026 | 39.60 | 39.80 | 39.39 | 39.80 | 168 | 666 141 |
| 22.10.2026 | 39.21 | 39.80 | 38.76 | 39.74 | 211 | 828 004 |
| 21.10.2026 | 39.20 | 39.26 | 38.50 | 39.15 | 202 | 785 239 |
| 20.10.2026 | 38.85 | 39.26 | 38.54 | 39.05 | 329 | 1 277 379 |
| 19.10.2026 | 37.61 | 38.89 | 37.61 | 38.22 | 210 | 808 053 |
| 16.10.2026 | 37.30 | 38.17 | 37.30 | 38.00 | 177 | 671 926 |
| 15.10.2026 | 36.51 | 37.86 | 36.44 | 37.86 | 152 | 566 510 |
| 14.10.2026 | 36.54 | 37.25 | 36.54 | 36.79 | 48 | 177 321 |
| 13.10.2026 | 36.90 | 37.03 | 36.59 | 36.72 | 188 | 692 509 |
| 12.10.2026 | 35.96 | 36.90 | 35.95 | 36.82 | 328 | 1 200 157 |
| 09.10.2026 | 35.99 | 36.26 | 35.65 | 35.90 | 169 | 607 453 |
| 08.10.2026 | 33.70 | 35.97 | 33.70 | 35.95 | 338 | 1 182 600 |
| 07.10.2026 | 34.00 | 34.00 | 33.50 | 33.77 | 65 | 219 204 |
| 06.10.2026 | 33.22 | 34.43 | 33.22 | 34.08 | 155 | 526 834 |
| 05.10.2026 | 34.11 | 34.31 | 33.35 | 33.80 | 300 | 1 010 520 |
| 02.10.2026 | 34.85 | 34.85 | 34.18 | 34.41 | 153 | 525 405 |
| 01.10.2026 | 35.37 | 35.37 | 34.48 | 35.05 | 243 | 846 344 |
| 30.09.2026 | 35.81 | 35.81 | 35.25 | 35.36 | 110 | 389 365 |
| 29.09.2026 | 35.00 | 35.60 | 34.28 | 35.60 | 314 | 1 096 691 |
| 28.09.2026 | 34.65 | 34.80 | 34.50 | 34.76 | 104 | 360 303 |
| 25.09.2026 | 34.83 | 35.20 | 34.65 | 34.69 | 79 | 275 259 |
| 24.09.2026 | 35.60 | 35.80 | 34.83 | 34.90 | 153 | 538 120 |
| 23.09.2026 | 36.00 | 36.15 | 35.64 | 35.92 | 71 | 254 828 |
| 22.09.2026 | 36.60 | 36.60 | 35.70 | 36.25 | 217 | 784 101 |
| 21.09.2026 | 36.40 | 36.55 | 35.50 | 35.91 | 461 | 1 663 192 |
| 18.09.2026 | 36.60 | 36.85 | 36.00 | 36.40 | 315 | 1 150 025 |
| 17.09.2026 | 36.42 | 36.72 | 36.22 | 36.60 | 140 | 511 522 |
| 16.09.2026 | 35.70 | 36.30 | 35.53 | 36.15 | 52 | 186 884 |
| 15.09.2026 | 35.00 | 35.89 | 35.00 | 35.76 | 85 | 301 783 |
| 14.09.2026 | 35.45 | 35.86 | 34.65 | 35.30 | 61 | 215 195 |
| 11.09.2026 | 35.10 | 35.85 | 34.90 | 35.80 | 42 | 148 566 |
| 10.09.2026 | 36.04 | 36.87 | 35.12 | 35.35 | 53 | 192 600 |
| 09.09.2026 | 38.32 | 38.32 | 36.36 | 36.36 | 65 | 240 108 |
| 08.09.2026 | 37.49 | 38.20 | 37.49 | 38.20 | 4 | 15 066 |
| 07.09.2026 | 37.38 | 37.38 | 36.30 | 37.30 | 52 | 193 362 |
| 03.09.2026 | 35.85 | 36.47 | 35.28 | 35.91 | 17 | 61 227 |
| 02.09.2026 | 36.60 | 37.00 | 35.56 | 35.85 | 18 | 65 176 |
| 01.09.2026 | 37.18 | 37.22 | 36.47 | 36.80 | 27 | 99 213 |
| 31.08.2026 | 36.70 | 36.70 | 36.70 | 36.70 | 12 | 44 036 |
| 26.08.2026 | 37.00 | 37.00 | 36.80 | 36.97 | 7 | 25 857 |
| 25.08.2026 | 35.32 | 36.05 | 35.32 | 36.05 | 6 | 21 485 |
| 24.08.2026 | 35.70 | 35.70 | 35.60 | 35.60 | 7 | 24 973 |
| 21.08.2026 | 34.38 | 34.95 | 34.38 | 34.95 | 23 | 79 716 |
| 18.08.2026 | 32.80 | 32.80 | 32.80 | 32.80 | 1 | 3 280 |
| 17.08.2026 | 32.51 | 32.51 | 32.23 | 32.23 | 6 | 19 476 |
Biznesradar bez reklam? Sprawdź BR Plus
