Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FLPPZ26
27100.00+200.00(+0.74%)GPW - ORGANIZATOR OBROTU
GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.10.2026 | 26580.00 | 26900.00 | 26500.00 | 26900.00 | 42 | 1 144 957 |
| 19.10.2026 | 26540.00 | 26650.00 | 26342.00 | 26580.00 | 17 | 459 732 |
| 16.10.2026 | 26500.00 | 26500.00 | 26300.00 | 26450.00 | 15 | 404 552 |
| 15.10.2026 | 25670.00 | 26360.00 | 25670.00 | 26339.90 | 39 | 1 038 944 |
| 14.10.2026 | 25100.00 | 25870.00 | 25100.00 | 25870.00 | 37 | 963 549 |
| 13.10.2026 | 25500.00 | 25699.99 | 25100.00 | 25200.00 | 39 | 1 012 084 |
| 12.10.2026 | 25198.00 | 25600.00 | 25198.00 | 25600.00 | 23 | 596 267 |
| 09.10.2026 | 24500.00 | 25150.00 | 24500.00 | 24960.00 | 27 | 687 637 |
| 08.10.2026 | 24600.00 | 24680.00 | 24320.00 | 24599.00 | 28 | 702 228 |
| 07.10.2026 | 24550.00 | 24749.99 | 24240.00 | 24240.00 | 16 | 400 446 |
| 06.10.2026 | 24540.00 | 24988.00 | 24525.00 | 24988.00 | 23 | 579 328 |
| 05.10.2026 | 24150.00 | 24450.00 | 24080.06 | 24450.00 | 43 | 1 063 242 |
| 02.10.2026 | 24100.00 | 24300.00 | 23600.00 | 23600.00 | 30 | 731 398 |
| 01.10.2026 | 24800.00 | 25000.00 | 24100.00 | 24299.00 | 27 | 668 707 |
| 30.09.2026 | 24800.00 | 24800.00 | 24280.00 | 24280.00 | 15 | 374 971 |
| 29.09.2026 | 24380.00 | 24560.00 | 24380.00 | 24480.00 | 7 | 174 971 |
| 28.09.2026 | 24498.00 | 24560.00 | 24300.00 | 24360.00 | 8 | 199 399 |
| 25.09.2026 | 24500.00 | 24500.00 | 24280.00 | 24496.00 | 39 | 972 608 |
| 24.09.2026 | 24240.00 | 24254.00 | 24050.00 | 24060.00 | 284 | 7 022 537 |
| 23.09.2026 | 24400.00 | 24520.00 | 24040.00 | 24200.00 | 20 | 496 157 |
| 22.09.2026 | 24120.00 | 24339.99 | 24120.00 | 24280.00 | 15 | 370 947 |
| 21.09.2026 | 24100.00 | 24100.00 | 23610.00 | 24000.00 | 37 | 897 197 |
| 18.09.2026 | 23188.99 | 24049.00 | 23101.00 | 23900.00 | 390 | 9 500 952 |
| 17.09.2026 | 21660.00 | 22140.00 | 21399.00 | 22140.00 | 14 | 311 651 |
| 16.09.2026 | 21700.00 | 21700.00 | 21450.00 | 21600.00 | 12 | 263 986 |
| 15.09.2026 | 21530.00 | 21980.00 | 21370.00 | 21900.00 | 9 | 199 226 |
| 14.09.2026 | 21300.00 | 21600.00 | 21300.00 | 21600.00 | 2 | 43 758 |
| 09.09.2026 | 21690.00 | 21690.00 | 21690.00 | 21690.00 | 1 | 22 124 |
| 08.09.2026 | 21690.00 | 21690.00 | 21690.00 | 21690.00 | 1 | 22 124 |
| 04.08.2026 | 21438.85 | 21518.90 | 21438.85 | 21478.76 | 23 | 503 894 |
| 03.08.2026 | 21441.80 | 21441.80 | 21441.80 | 21441.80 | 2 | 43 741 |
| 31.07.2026 | 21897.33 | 21999.44 | 21897.33 | 21999.44 | 2 | 44 775 |
| 28.07.2026 | 21402.99 | 21402.99 | 21402.99 | 21402.99 | 1 | 21 831 |
| 16.07.2026 | 20540.04 | 20540.04 | 20540.04 | 20540.04 | 1 | 20 951 |
| 15.07.2026 | 20027.35 | 20027.35 | 20027.35 | 20027.35 | 1 | 20 428 |
| 14.07.2026 | 19424.01 | 19778.57 | 19424.01 | 19778.57 | 6 | 120 683 |
| 06.07.2026 | 19245.65 | 19245.65 | 19245.65 | 19245.65 | 3 | 58 892 |
| 03.07.2026 | 18909.50 | 18909.50 | 18909.50 | 18909.50 | 1 | 19 288 |
| 02.07.2026 | 18912.62 | 18912.62 | 18912.62 | 18912.62 | 3 | 57 873 |
| 01.07.2026 | 18455.90 | 18476.63 | 18455.90 | 18476.63 | 8 | 150 685 |
| 26.06.2026 | 18467.54 | 18529.80 | 18467.54 | 18529.80 | 2 | 37 737 |
| 25.06.2026 | 18822.40 | 18822.40 | 18822.40 | 18822.40 | 2 | 38 398 |
| 24.06.2026 | 18740.70 | 18740.70 | 18576.07 | 18690.22 | 10 | 190 654 |
| 22.06.2026 | 18500.00 | 18518.96 | 18150.00 | 18518.96 | 5 | 94 051 |
| 19.06.2026 | 18800.00 | 18800.00 | 18800.00 | 18800.00 | 2 | 38 352 |
| 18.06.2026 | 19197.60 | 19197.60 | 19155.80 | 19155.80 | 15 | 293 553 |
| 15.06.2026 | 20360.00 | 20360.00 | 20360.00 | 20360.00 | 1 | 20 767 |
| 12.06.2026 | 20500.00 | 20500.00 | 20500.00 | 20500.00 | 1 | 20 910 |
| 12.05.2026 | 20600.00 | 20600.00 | 20600.00 | 20600.00 | 1 | 21 012 |
| 08.05.2026 | 20949.56 | 20949.56 | 20949.56 | 20949.56 | 1 | 21 369 |
Biznesradar bez reklam? Sprawdź BR Plus
