Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPCOZ26
43.69+0.29(+0.67%)GPW - ORGANIZATOR OBROTU
GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 22.07.2026 | 42.78 | 43.68 | 42.78 | 43.68 | 5 | 21 640 |
| 20.07.2026 | 41.58 | 42.18 | 41.58 | 42.18 | 5 | 20 920 |
| 09.07.2026 | 38.00 | 38.00 | 38.00 | 38.00 | 1 | 3 800 |
| 29.06.2026 | 37.61 | 37.61 | 37.61 | 37.61 | 1 | 3 761 |
| 26.06.2026 | 37.63 | 37.63 | 37.63 | 37.63 | 1 | 3 763 |
| 25.06.2026 | 36.73 | 37.72 | 36.73 | 37.72 | 9 | 33 606 |
| 22.06.2026 | 34.93 | 35.02 | 34.93 | 35.02 | 5 | 17 483 |
| 18.06.2026 | 35.76 | 35.84 | 35.76 | 35.84 | 5 | 17 912 |
| 17.06.2026 | 35.90 | 35.90 | 35.90 | 35.90 | 2 | 7 180 |
Biznesradar bez reklam? Sprawdź BR Plus
