Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FENAZ26
22.22+2.02(+10.01%)GPW - ORGANIZATOR OBROTU
GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.11.2026 | 20.83 | 20.83 | 20.09 | 20.20 | 8 | 162 015 |
| 09.11.2026 | 20.59 | 20.59 | 20.59 | 20.59 | 1 | 20 590 |
| 06.11.2026 | 21.01 | 21.01 | 20.64 | 20.94 | 7 | 145 321 |
| 05.11.2026 | 21.22 | 21.91 | 21.22 | 21.39 | 14 | 301 678 |
| 04.11.2026 | 21.00 | 21.23 | 20.96 | 20.96 | 8 | 169 140 |
| 03.11.2026 | 20.50 | 21.12 | 20.40 | 20.71 | 10 | 208 146 |
| 02.11.2026 | 21.35 | 21.35 | 20.98 | 20.98 | 11 | 233 780 |
| 30.10.2026 | 21.81 | 21.81 | 21.12 | 21.35 | 18 | 387 370 |
| 29.10.2026 | 21.82 | 21.95 | 21.70 | 21.78 | 8 | 174 850 |
| 28.10.2026 | 22.01 | 22.01 | 21.60 | 21.61 | 10 | 219 300 |
| 27.10.2026 | 22.11 | 22.11 | 21.51 | 21.96 | 11 | 239 082 |
| 26.10.2026 | 22.00 | 22.11 | 21.94 | 21.96 | 3 | 66 052 |
| 23.10.2026 | 21.85 | 21.85 | 21.85 | 21.85 | 1 | 21 852 |
| 22.10.2026 | 22.43 | 22.45 | 22.39 | 22.39 | 10 | 224 172 |
| 21.10.2026 | 22.20 | 22.44 | 22.10 | 22.33 | 14 | 311 371 |
| 20.10.2026 | 21.73 | 22.24 | 21.65 | 22.20 | 10 | 220 477 |
| 19.10.2026 | 22.11 | 22.31 | 21.44 | 21.45 | 4 | 87 938 |
| 16.10.2026 | 22.86 | 22.86 | 21.88 | 21.88 | 5 | 111 414 |
| 14.10.2026 | 22.30 | 22.32 | 22.30 | 22.52 | 6 | 133 820 |
| 13.10.2026 | 21.86 | 22.73 | 21.86 | 22.59 | 22 | 492 342 |
| 12.10.2026 | 23.00 | 23.07 | 22.12 | 22.31 | 29 | 659 465 |
| 09.10.2026 | 21.60 | 22.52 | 21.60 | 22.52 | 13 | 287 209 |
| 07.10.2026 | 21.62 | 21.62 | 21.62 | 21.62 | 1 | 21 624 |
| 06.10.2026 | 21.16 | 21.51 | 21.16 | 21.51 | 2 | 42 670 |
| 05.10.2026 | 20.75 | 20.75 | 20.60 | 20.60 | 2 | 41 348 |
| 02.10.2026 | 20.92 | 20.92 | 20.67 | 20.75 | 10 | 208 118 |
| 01.10.2026 | 21.23 | 21.58 | 21.14 | 21.58 | 10 | 212 607 |
| 30.09.2026 | 21.35 | 21.64 | 21.19 | 21.30 | 14 | 299 337 |
| 29.09.2026 | 20.68 | 20.68 | 20.35 | 20.35 | 13 | 267 903 |
| 28.09.2026 | 19.80 | 19.80 | 19.80 | 19.80 | 1 | 19 800 |
| 25.09.2026 | 19.80 | 19.80 | 19.67 | 19.68 | 3 | 59 151 |
| 24.09.2026 | 20.01 | 20.08 | 20.01 | 20.08 | 2 | 40 090 |
| 23.09.2026 | 19.48 | 19.48 | 19.48 | 19.48 | 1 | 19 480 |
| 22.09.2026 | 19.51 | 19.56 | 19.40 | 19.40 | 5 | 97 489 |
| 21.09.2026 | 20.00 | 20.24 | 20.00 | 20.24 | 9 | 181 210 |
| 18.09.2026 | 20.36 | 20.36 | 19.55 | 19.55 | 2 | 39 913 |
| 17.09.2026 | 20.40 | 20.40 | 20.07 | 20.07 | 8 | 162 565 |
| 16.09.2026 | 20.10 | 20.10 | 20.10 | 20.10 | 1 | 20 100 |
| 15.09.2026 | 20.60 | 20.60 | 20.60 | 20.60 | 1 | 20 596 |
| 11.09.2026 | 21.50 | 21.50 | 21.38 | 21.38 | 4 | 85 880 |
| 29.07.2026 | 19.93 | 19.93 | 19.93 | 19.93 | 1 | 19 928 |
| 23.07.2026 | 21.01 | 21.01 | 21.01 | 21.01 | 1 | 21 011 |
| 15.05.2026 | 20.54 | 20.54 | 20.54 | 20.54 | 1 | 20 535 |
| 08.05.2026 | 21.49 | 21.49 | 21.49 | 21.49 | 1 | 21 486 |
| 08.04.2026 | 26.79 | 26.79 | 26.79 | 26.79 | 1 | 26 791 |
| 30.03.2026 | 23.24 | 24.00 | 23.24 | 24.00 | 2 | 47 242 |
| 24.03.2026 | 22.29 | 22.29 | 22.03 | 22.03 | 7 | 154 707 |
| 23.03.2026 | 22.18 | 22.19 | 22.18 | 22.19 | 10 | 221 891 |
Biznesradar bez reklam? Sprawdź BR Plus
