Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPCOH26
26.08+0.05(+0.20%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.03.2026 | 26.12 | 26.22 | 25.53 | 26.08 | 61 | 157 861 |
| 05.03.2026 | 26.89 | 27.25 | 25.76 | 26.03 | 252 | 659 976 |
| 04.03.2026 | 26.80 | 27.18 | 26.80 | 26.82 | 122 | 329 829 |
| 03.03.2026 | 28.00 | 28.00 | 26.83 | 26.93 | 184 | 499 391 |
| 02.03.2026 | 28.52 | 28.70 | 27.70 | 28.56 | 243 | 686 864 |
| 27.02.2026 | 29.58 | 29.58 | 29.16 | 29.49 | 31 | 91 040 |
| 26.02.2026 | 29.59 | 29.90 | 29.56 | 29.64 | 55 | 163 006 |
| 25.02.2026 | 29.29 | 29.40 | 28.88 | 29.40 | 102 | 296 251 |
| 24.02.2026 | 29.46 | 29.46 | 29.05 | 29.05 | 36 | 104 940 |
| 23.02.2026 | 29.11 | 29.60 | 29.11 | 29.35 | 48 | 141 167 |
| 20.02.2026 | 28.60 | 29.07 | 28.46 | 29.00 | 101 | 291 602 |
| 19.02.2026 | 28.82 | 29.20 | 28.64 | 28.66 | 43 | 123 764 |
| 18.02.2026 | 28.77 | 29.11 | 28.77 | 28.82 | 45 | 130 323 |
| 17.02.2026 | 28.35 | 28.89 | 28.13 | 28.60 | 84 | 239 620 |
| 16.02.2026 | 27.75 | 28.38 | 27.70 | 28.38 | 35 | 98 297 |
| 13.02.2026 | 27.50 | 28.00 | 27.35 | 27.90 | 141 | 392 136 |
| 12.02.2026 | 27.02 | 27.56 | 27.02 | 27.53 | 55 | 149 935 |
| 11.02.2026 | 26.77 | 27.21 | 26.77 | 26.94 | 67 | 181 241 |
| 10.02.2026 | 27.63 | 27.76 | 26.85 | 27.15 | 60 | 162 790 |
| 09.02.2026 | 27.71 | 27.71 | 26.80 | 27.56 | 78 | 213 123 |
| 06.02.2026 | 27.32 | 27.55 | 27.06 | 27.55 | 149 | 405 997 |
| 05.02.2026 | 27.26 | 27.60 | 27.10 | 27.38 | 168 | 458 093 |
| 04.02.2026 | 27.73 | 27.88 | 26.73 | 27.45 | 368 | 1 003 983 |
| 03.02.2026 | 28.70 | 28.70 | 27.63 | 27.89 | 126 | 355 045 |
| 02.02.2026 | 28.70 | 28.70 | 27.80 | 28.55 | 298 | 843 140 |
| 30.01.2026 | 29.25 | 29.53 | 28.77 | 28.77 | 40 | 116 245 |
| 29.01.2026 | 30.20 | 30.53 | 29.30 | 29.30 | 216 | 652 778 |
| 28.01.2026 | 29.66 | 30.03 | 28.65 | 30.00 | 479 | 1 405 351 |
| 27.01.2026 | 29.20 | 29.66 | 29.17 | 29.66 | 295 | 865 776 |
| 26.01.2026 | 29.60 | 29.60 | 29.12 | 29.26 | 811 | 2 374 677 |
| 23.01.2026 | 29.72 | 29.89 | 29.00 | 29.25 | 117 | 346 332 |
| 22.01.2026 | 29.80 | 29.95 | 29.30 | 29.60 | 619 | 1 832 465 |
| 21.01.2026 | 29.42 | 29.55 | 29.00 | 29.30 | 99 | 290 393 |
| 20.01.2026 | 29.38 | 29.38 | 28.28 | 29.20 | 186 | 533 986 |
| 19.01.2026 | 29.20 | 29.70 | 28.90 | 29.51 | 314 | 919 679 |
| 16.01.2026 | 29.60 | 30.45 | 29.02 | 29.20 | 368 | 1 085 080 |
| 15.01.2026 | 28.80 | 29.81 | 28.80 | 29.44 | 177 | 519 637 |
| 14.01.2026 | 29.75 | 29.75 | 28.26 | 29.28 | 186 | 538 440 |
| 13.01.2026 | 30.90 | 30.90 | 29.49 | 29.67 | 418 | 1 262 648 |
| 12.01.2026 | 31.66 | 31.66 | 30.78 | 31.09 | 125 | 387 430 |
| 09.01.2026 | 30.80 | 31.40 | 30.62 | 31.20 | 163 | 505 174 |
| 08.01.2026 | 30.61 | 31.44 | 30.61 | 31.04 | 139 | 432 691 |
| 07.01.2026 | 31.29 | 31.37 | 30.90 | 31.30 | 182 | 565 695 |
| 05.01.2026 | 31.30 | 31.59 | 30.90 | 31.29 | 291 | 908 344 |
| 02.01.2026 | 30.11 | 31.21 | 29.85 | 31.21 | 90 | 274 930 |
| 30.12.2025 | 30.32 | 30.49 | 30.05 | 30.49 | 263 | 795 521 |
| 29.12.2025 | 30.00 | 30.33 | 30.00 | 30.16 | 97 | 292 773 |
| 23.12.2025 | 30.18 | 30.44 | 29.88 | 29.88 | 388 | 1 170 608 |
| 22.12.2025 | 29.00 | 30.05 | 28.50 | 29.65 | 547 | 1 612 572 |
| 19.12.2025 | 29.60 | 29.60 | 28.01 | 28.60 | 1 695 | 4 829 967 |
Biznesradar bez reklam? Sprawdź BR Plus
