Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPEOZ26
262.00-3.98(-1.50%)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 | 265.20 | 267.72 | 261.50 | 262.00 | 75 | 2 000 627 |
| 08.10.2026 | 271.00 | 271.00 | 264.00 | 265.98 | 63 | 1 680 713 |
| 07.10.2026 | 278.80 | 279.60 | 270.20 | 272.20 | 68 | 1 862 295 |
| 06.10.2026 | 271.71 | 280.20 | 271.71 | 278.80 | 73 | 2 022 392 |
| 05.10.2026 | 270.37 | 271.30 | 266.60 | 270.60 | 39 | 1 048 879 |
| 02.10.2026 | 275.00 | 275.97 | 267.50 | 269.22 | 141 | 3 816 437 |
| 01.10.2026 | 283.00 | 284.99 | 273.00 | 273.99 | 184 | 5 100 475 |
| 30.09.2026 | 278.99 | 283.98 | 278.99 | 281.80 | 82 | 2 312 916 |
| 29.09.2026 | 283.25 | 283.25 | 275.60 | 276.77 | 63 | 1 746 355 |
| 28.09.2026 | 280.00 | 282.50 | 277.00 | 280.51 | 23 | 645 215 |
| 25.09.2026 | 283.64 | 284.10 | 280.62 | 280.62 | 38 | 1 075 417 |
| 24.09.2026 | 280.34 | 283.40 | 278.00 | 283.20 | 50 | 1 401 564 |
| 23.09.2026 | 283.80 | 284.98 | 279.90 | 282.29 | 84 | 2 371 947 |
| 22.09.2026 | 280.50 | 283.50 | 278.01 | 283.00 | 80 | 2 247 761 |
| 21.09.2026 | 273.40 | 281.00 | 272.00 | 280.20 | 116 | 3 207 668 |
| 18.09.2026 | 272.41 | 273.10 | 269.28 | 272.00 | 57 | 1 543 743 |
| 17.09.2026 | 270.65 | 276.40 | 270.65 | 273.89 | 53 | 1 450 266 |
| 16.09.2026 | 271.60 | 271.60 | 267.90 | 269.00 | 15 | 404 344 |
| 15.09.2026 | 267.30 | 271.30 | 264.86 | 271.30 | 28 | 747 836 |
| 14.09.2026 | 269.79 | 269.95 | 267.00 | 268.01 | 37 | 996 268 |
| 11.09.2026 | 270.50 | 271.50 | 267.00 | 268.69 | 30 | 812 418 |
| 10.09.2026 | 267.40 | 267.40 | 267.40 | 267.40 | 10 | 267 400 |
| 09.09.2026 | 265.00 | 266.30 | 265.00 | 266.00 | 22 | 584 230 |
| 08.09.2026 | 264.75 | 271.26 | 264.75 | 271.26 | 11 | 295 866 |
| 07.09.2026 | 265.90 | 266.40 | 265.90 | 266.40 | 4 | 106 415 |
| 04.09.2026 | 262.00 | 265.40 | 262.00 | 265.40 | 8 | 210 880 |
| 26.08.2026 | 262.00 | 262.00 | 262.00 | 262.00 | 1 | 26 200 |
| 19.08.2026 | 259.99 | 263.09 | 259.99 | 263.09 | 2 | 52 308 |
| 17.08.2026 | 259.90 | 259.90 | 259.90 | 259.90 | 1 | 25 990 |
| 13.08.2026 | 256.46 | 256.66 | 256.46 | 256.66 | 2 | 51 312 |
| 12.08.2026 | 254.45 | 254.45 | 254.45 | 254.45 | 1 | 25 445 |
| 06.08.2026 | 258.60 | 258.60 | 258.60 | 258.60 | 1 | 25 860 |
| 05.08.2026 | 257.00 | 257.00 | 257.00 | 257.00 | 1 | 25 700 |
| 04.08.2026 | 251.40 | 254.90 | 251.40 | 254.90 | 6 | 152 410 |
| 31.07.2026 | 249.00 | 249.00 | 249.00 | 249.00 | 1 | 24 900 |
| 30.07.2026 | 246.00 | 246.00 | 246.00 | 246.00 | 1 | 24 600 |
| 22.07.2026 | 240.00 | 240.00 | 240.00 | 240.00 | 1 | 24 000 |
| 10.07.2026 | 243.44 | 247.00 | 243.44 | 247.00 | 5 | 122 786 |
| 09.07.2026 | 241.44 | 241.44 | 241.44 | 241.44 | 1 | 24 144 |
| 22.06.2026 | 235.60 | 235.60 | 235.60 | 235.60 | 2 | 47 120 |
| 25.03.2026 | 206.57 | 207.00 | 200.10 | 207.00 | 15 | 306 835 |
Biznesradar bez reklam? Sprawdź BR Plus
