Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPCOM26
27.71-0.28(-1.00%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.04.2026 | 27.89 | 28.22 | 27.63 | 27.99 | 25 | 69 916 |
| 31.03.2026 | 26.70 | 27.44 | 26.70 | 27.17 | 57 | 154 750 |
| 30.03.2026 | 26.27 | 26.82 | 26.27 | 26.50 | 17 | 45 309 |
| 27.03.2026 | 27.19 | 27.19 | 26.18 | 26.61 | 29 | 76 531 |
| 26.03.2026 | 26.77 | 27.19 | 26.08 | 27.19 | 82 | 219 687 |
| 25.03.2026 | 26.05 | 26.72 | 26.05 | 26.58 | 51 | 135 024 |
| 24.03.2026 | 25.50 | 26.18 | 25.50 | 26.18 | 11 | 28 270 |
| 23.03.2026 | 24.50 | 26.02 | 24.10 | 26.01 | 194 | 481 346 |
| 20.03.2026 | 25.75 | 25.77 | 24.70 | 25.20 | 84 | 211 144 |
| 19.03.2026 | 26.50 | 26.50 | 25.70 | 25.70 | 25 | 65 617 |
| 18.03.2026 | 27.81 | 27.81 | 27.32 | 27.32 | 9 | 24 637 |
| 17.03.2026 | 27.45 | 27.51 | 27.30 | 27.49 | 6 | 16 456 |
| 16.03.2026 | 26.78 | 27.50 | 26.75 | 27.50 | 11 | 29 515 |
| 13.03.2026 | 26.35 | 26.35 | 26.35 | 26.35 | 2 | 5 270 |
| 12.03.2026 | 26.40 | 26.70 | 26.40 | 26.45 | 16 | 42 519 |
| 11.03.2026 | 26.13 | 26.13 | 25.55 | 25.55 | 26 | 66 613 |
| 10.03.2026 | 26.65 | 26.65 | 26.51 | 26.51 | 2 | 5 316 |
| 09.03.2026 | 25.80 | 25.80 | 25.80 | 25.80 | 5 | 12 900 |
| 06.03.2026 | 26.62 | 26.62 | 26.32 | 26.32 | 20 | 52 940 |
| 05.03.2026 | 27.19 | 27.19 | 26.62 | 26.62 | 6 | 16 049 |
| 04.03.2026 | 27.33 | 27.33 | 27.33 | 27.33 | 2 | 5 466 |
| 03.03.2026 | 27.85 | 27.85 | 26.96 | 27.14 | 19 | 52 529 |
| 02.03.2026 | 28.78 | 28.78 | 28.28 | 28.38 | 23 | 65 613 |
| 11.02.2026 | 27.27 | 27.27 | 27.27 | 27.27 | 25 | 68 175 |
| 10.02.2026 | 27.37 | 27.37 | 27.37 | 27.37 | 10 | 27 370 |
| 09.02.2026 | 27.69 | 27.69 | 27.47 | 27.47 | 14 | 38 656 |
| 06.02.2026 | 27.69 | 27.69 | 27.69 | 27.69 | 6 | 16 614 |
| 05.02.2026 | 27.61 | 27.61 | 27.61 | 27.61 | 5 | 13 805 |
| 03.02.2026 | 27.61 | 27.61 | 27.61 | 27.61 | 2 | 5 522 |
| 02.02.2026 | 28.19 | 28.19 | 28.19 | 28.19 | 5 | 14 095 |
| 29.01.2026 | 30.24 | 30.24 | 30.12 | 30.12 | 25 | 75 460 |
| 22.01.2026 | 29.90 | 29.90 | 29.65 | 29.65 | 14 | 41 535 |
| 20.01.2026 | 29.00 | 29.00 | 28.90 | 28.90 | 5 | 14 460 |
| 13.01.2026 | 30.30 | 30.30 | 30.30 | 30.30 | 5 | 15 150 |
| 08.01.2026 | 30.55 | 31.54 | 30.55 | 31.54 | 9 | 27 767 |
| 02.01.2026 | 30.50 | 30.50 | 30.50 | 30.50 | 2 | 6 100 |
| 23.12.2025 | 30.50 | 30.50 | 30.48 | 30.48 | 5 | 15 245 |
| 22.12.2025 | 29.51 | 29.54 | 29.40 | 29.40 | 10 | 29 494 |
| 19.12.2025 | 29.03 | 29.03 | 28.89 | 28.89 | 30 | 86 805 |
| 18.12.2025 | 29.06 | 29.16 | 28.50 | 29.16 | 20 | 57 918 |
| 16.12.2025 | 30.48 | 30.50 | 30.48 | 30.50 | 5 | 15 244 |
| 15.12.2025 | 29.98 | 30.00 | 29.98 | 30.00 | 7 | 20 994 |
| 12.12.2025 | 29.20 | 29.20 | 29.20 | 29.20 | 1 | 2 920 |
| 09.12.2025 | 28.09 | 28.09 | 28.09 | 28.09 | 2 | 5 618 |
| 03.12.2025 | 27.89 | 27.89 | 27.89 | 27.89 | 10 | 27 888 |
| 02.12.2025 | 27.31 | 27.31 | 27.31 | 27.31 | 2 | 5 462 |
| 14.11.2025 | 27.83 | 27.83 | 27.83 | 27.83 | 4 | 11 132 |
| 20.10.2025 | 28.68 | 28.68 | 28.68 | 28.68 | 3 | 8 604 |
Biznesradar bez reklam? Sprawdź BR Plus
