Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPCOZ26
49.36-1.86(-3.63%)GPW - ORGANIZATOR OBROTU
GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.10.2026 | 50.84 | 51.07 | 49.26 | 49.36 | 194 | 968 623 |
| 29.10.2026 | 49.95 | 51.22 | 49.85 | 51.22 | 108 | 547 209 |
| 28.10.2026 | 48.70 | 50.19 | 48.56 | 49.95 | 139 | 686 235 |
| 27.10.2026 | 48.65 | 49.15 | 48.65 | 49.10 | 19 | 93 052 |
| 26.10.2026 | 48.78 | 49.22 | 48.78 | 48.98 | 36 | 176 231 |
| 23.10.2026 | 48.12 | 48.54 | 47.85 | 48.00 | 61 | 293 705 |
| 22.10.2026 | 47.60 | 48.66 | 47.60 | 48.12 | 78 | 377 172 |
| 21.10.2026 | 46.10 | 49.20 | 46.10 | 47.77 | 355 | 1 714 196 |
| 20.10.2026 | 47.10 | 47.10 | 45.59 | 46.15 | 149 | 688 966 |
| 19.10.2026 | 48.00 | 48.14 | 47.61 | 47.62 | 87 | 415 810 |
| 16.10.2026 | 45.99 | 48.24 | 45.99 | 47.81 | 196 | 930 127 |
| 15.10.2026 | 44.70 | 45.90 | 44.70 | 45.00 | 24 | 109 307 |
| 14.10.2026 | 44.44 | 44.96 | 44.12 | 44.96 | 18 | 80 080 |
| 13.10.2026 | 44.90 | 45.38 | 44.60 | 45.13 | 24 | 107 914 |
| 12.10.2026 | 43.89 | 45.25 | 43.85 | 44.93 | 41 | 181 611 |
| 09.10.2026 | 44.46 | 45.00 | 43.69 | 43.69 | 23 | 102 773 |
| 08.10.2026 | 43.46 | 43.80 | 43.24 | 43.40 | 66 | 286 922 |
| 07.10.2026 | 44.90 | 45.67 | 43.20 | 43.39 | 73 | 325 494 |
| 06.10.2026 | 44.10 | 44.89 | 44.00 | 44.89 | 121 | 537 087 |
| 05.10.2026 | 44.11 | 44.60 | 44.11 | 44.19 | 9 | 40 010 |
| 02.10.2026 | 45.40 | 45.40 | 44.11 | 44.11 | 88 | 393 633 |
| 01.10.2026 | 44.30 | 45.26 | 44.28 | 44.41 | 254 | 1 139 210 |
| 30.09.2026 | 44.85 | 46.11 | 44.85 | 45.12 | 74 | 336 552 |
| 29.09.2026 | 45.00 | 46.40 | 44.20 | 44.48 | 557 | 2 520 349 |
| 28.09.2026 | 43.51 | 44.30 | 43.51 | 43.85 | 59 | 259 104 |
| 25.09.2026 | 43.40 | 44.09 | 43.26 | 43.51 | 69 | 301 007 |
| 24.09.2026 | 42.52 | 43.75 | 42.51 | 42.51 | 167 | 723 530 |
| 23.09.2026 | 44.14 | 44.18 | 43.70 | 43.77 | 309 | 1 359 828 |
| 22.09.2026 | 42.33 | 45.50 | 42.33 | 44.75 | 107 | 470 905 |
| 21.09.2026 | 42.27 | 42.69 | 42.02 | 42.69 | 53 | 224 948 |
| 18.09.2026 | 42.94 | 43.14 | 42.29 | 42.49 | 34 | 144 953 |
| 17.09.2026 | 41.65 | 42.43 | 41.65 | 42.36 | 5 | 21 039 |
| 16.09.2026 | 42.10 | 42.10 | 41.11 | 41.80 | 25 | 103 771 |
| 15.09.2026 | 41.01 | 42.20 | 41.01 | 42.20 | 11 | 45 958 |
| 11.09.2026 | 40.20 | 40.40 | 40.20 | 40.40 | 2 | 8 060 |
| 10.09.2026 | 40.90 | 40.90 | 40.30 | 40.52 | 13 | 52 805 |
| 09.09.2026 | 41.50 | 41.80 | 41.40 | 41.80 | 6 | 24 956 |
| 08.09.2026 | 42.36 | 42.55 | 42.00 | 42.00 | 13 | 55 108 |
| 04.09.2026 | 42.15 | 42.15 | 42.15 | 42.15 | 1 | 4 215 |
| 03.09.2026 | 42.19 | 42.32 | 42.19 | 42.32 | 2 | 8 451 |
| 31.08.2026 | 43.00 | 43.55 | 43.00 | 43.55 | 3 | 12 955 |
| 24.08.2026 | 42.53 | 42.53 | 42.53 | 42.53 | 1 | 4 253 |
| 21.08.2026 | 43.40 | 43.40 | 43.40 | 43.40 | 1 | 4 340 |
| 20.08.2026 | 42.68 | 42.68 | 42.68 | 42.68 | 1 | 4 268 |
| 17.08.2026 | 43.32 | 43.32 | 43.32 | 43.32 | 2 | 8 664 |
| 04.08.2026 | 47.28 | 47.28 | 47.28 | 47.28 | 2 | 9 456 |
| 03.08.2026 | 46.58 | 46.58 | 46.58 | 46.58 | 2 | 9 316 |
| 28.07.2026 | 45.78 | 45.78 | 45.78 | 45.78 | 2 | 9 156 |
| 27.07.2026 | 44.18 | 44.98 | 44.18 | 44.98 | 6 | 26 724 |
| 23.07.2026 | 44.01 | 44.01 | 44.01 | 44.01 | 2 | 8 802 |
Biznesradar bez reklam? Sprawdź BR Plus
