Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FDNPZ26
35.90-0.05(-0.14%)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 | 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 |
| 13.08.2026 | 33.74 | 33.74 | 33.74 | 33.74 | 1 | 3 374 |
| 12.08.2026 | 34.54 | 34.55 | 34.54 | 34.55 | 2 | 6 909 |
| 11.08.2026 | 34.53 | 34.53 | 34.00 | 34.03 | 14 | 47 932 |
| 10.08.2026 | 33.50 | 33.73 | 33.50 | 33.73 | 18 | 60 602 |
| 07.08.2026 | 33.20 | 33.20 | 33.20 | 33.20 | 5 | 16 600 |
| 03.08.2026 | 33.08 | 33.08 | 33.08 | 33.08 | 4 | 13 231 |
| 30.07.2026 | 33.34 | 33.63 | 32.89 | 32.89 | 13 | 43 309 |
| 23.07.2026 | 30.01 | 30.01 | 30.01 | 30.01 | 4 | 12 003 |
| 22.07.2026 | 30.55 | 30.63 | 30.55 | 30.63 | 12 | 36 751 |
| 21.07.2026 | 30.33 | 30.44 | 30.33 | 30.44 | 3 | 9 110 |
| 16.07.2026 | 29.68 | 30.30 | 29.68 | 30.10 | 4 | 12 022 |
| 15.07.2026 | 29.14 | 29.14 | 29.14 | 29.14 | 7 | 20 397 |
| 08.07.2026 | 28.07 | 28.07 | 28.07 | 28.07 | 10 | 28 066 |
| 03.07.2026 | 29.00 | 29.00 | 28.28 | 28.28 | 57 | 163 150 |
| 30.06.2026 | 29.24 | 29.24 | 28.90 | 28.90 | 18 | 52 475 |
Biznesradar bez reklam? Sprawdź BR Plus
