Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FGPWZ26
107.10+0.10(+0.09%)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 | 105.70 | 107.00 | 105.70 | 107.00 | 9 | 95 449 |
| 14.10.2026 | 102.60 | 102.60 | 102.60 | 102.60 | 1 | 10 260 |
| 13.10.2026 | 101.80 | 101.80 | 101.80 | 101.80 | 1 | 10 180 |
| 12.10.2026 | 99.15 | 101.00 | 99.15 | 101.00 | 8 | 79 764 |
| 09.10.2026 | 95.69 | 97.80 | 95.62 | 97.80 | 4 | 38 681 |
| 08.10.2026 | 95.30 | 95.47 | 94.84 | 95.47 | 9 | 85 792 |
| 07.10.2026 | 98.48 | 98.48 | 96.92 | 96.92 | 6 | 58 417 |
| 06.10.2026 | 99.80 | 100.80 | 99.61 | 99.61 | 6 | 60 251 |
| 05.10.2026 | 101.00 | 101.00 | 98.00 | 99.30 | 5 | 49 730 |
| 02.10.2026 | 98.00 | 99.90 | 98.00 | 99.90 | 2 | 19 790 |
| 01.10.2026 | 101.05 | 101.05 | 101.05 | 101.05 | 1 | 10 105 |
| 28.09.2026 | 100.50 | 100.50 | 99.50 | 99.50 | 2 | 20 000 |
| 24.09.2026 | 99.25 | 100.75 | 99.25 | 100.75 | 3 | 30 025 |
| 23.09.2026 | 99.95 | 101.00 | 99.95 | 100.15 | 4 | 40 210 |
| 22.09.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 1 | 10 100 |
| 21.09.2026 | 95.40 | 100.23 | 95.40 | 100.23 | 12 | 116 999 |
| 18.09.2026 | 96.86 | 97.15 | 94.70 | 94.70 | 20 | 193 514 |
| 17.09.2026 | 96.10 | 97.00 | 95.85 | 97.00 | 7 | 67 515 |
| 16.09.2026 | 92.65 | 96.40 | 92.65 | 95.86 | 8 | 76 178 |
| 15.09.2026 | 89.25 | 91.35 | 89.25 | 91.35 | 2 | 18 060 |
| 14.09.2026 | 89.49 | 89.50 | 89.49 | 89.50 | 6 | 53 699 |
| 11.09.2026 | 90.85 | 90.85 | 90.85 | 90.85 | 1 | 9 085 |
| 10.09.2026 | 92.50 | 92.50 | 92.50 | 92.50 | 3 | 27 750 |
| 09.09.2026 | 92.38 | 92.38 | 92.38 | 92.38 | 1 | 9 238 |
| 08.09.2026 | 94.00 | 95.20 | 94.00 | 95.20 | 2 | 18 920 |
| 07.09.2026 | 95.80 | 95.80 | 94.00 | 94.00 | 3 | 28 550 |
| 02.09.2026 | 98.01 | 98.01 | 98.01 | 98.01 | 1 | 9 801 |
| 01.09.2026 | 95.76 | 95.76 | 95.76 | 95.76 | 1 | 9 576 |
| 20.08.2026 | 97.80 | 97.80 | 97.80 | 97.80 | 1 | 9 780 |
| 28.07.2026 | 100.45 | 100.45 | 100.45 | 100.45 | 20 | 200 900 |
| 24.07.2026 | 95.37 | 95.37 | 95.37 | 95.37 | 1 | 9 537 |
| 23.07.2026 | 97.40 | 102.14 | 97.40 | 98.71 | 4 | 40 039 |
| 22.07.2026 | 100.80 | 100.80 | 100.80 | 100.80 | 1 | 10 080 |
| 17.07.2026 | 102.62 | 102.62 | 102.62 | 102.62 | 1 | 10 262 |
| 15.07.2026 | 106.52 | 106.77 | 103.41 | 103.41 | 12 | 127 552 |
| 14.07.2026 | 102.35 | 104.36 | 102.35 | 104.36 | 9 | 92 954 |
| 13.07.2026 | 101.42 | 103.00 | 101.01 | 101.01 | 35 | 359 823 |
| 09.07.2026 | 98.18 | 98.18 | 98.18 | 98.18 | 1 | 9 818 |
| 08.07.2026 | 95.98 | 95.98 | 95.00 | 95.00 | 2 | 19 098 |
| 07.07.2026 | 95.55 | 95.55 | 95.55 | 95.55 | 13 | 124 215 |
| 06.07.2026 | 92.55 | 92.55 | 92.55 | 92.55 | 10 | 92 550 |
| 01.07.2026 | 88.52 | 88.52 | 88.52 | 88.52 | 1 | 8 852 |
| 12.06.2026 | 83.92 | 83.92 | 83.92 | 83.92 | 1 | 8 392 |
| 11.06.2026 | 82.20 | 83.20 | 82.00 | 82.00 | 18 | 148 640 |
| 25.05.2026 | 80.27 | 80.27 | 79.20 | 79.90 | 4 | 31 857 |
Biznesradar bez reklam? Sprawdź BR Plus
