Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPEOZ26
266.40-5.20(-1.91%)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 | 268.80 | 269.20 | 263.00 | 266.40 | 35 | 931 784 |
| 29.10.2026 | 268.40 | 272.70 | 268.40 | 271.60 | 37 | 1 002 149 |
| 28.10.2026 | 263.98 | 268.40 | 263.73 | 266.84 | 43 | 1 147 000 |
| 27.10.2026 | 257.58 | 264.77 | 257.58 | 263.22 | 40 | 1 051 567 |
| 26.10.2026 | 254.10 | 259.40 | 254.10 | 258.88 | 61 | 1 568 769 |
| 23.10.2026 | 259.00 | 259.00 | 252.71 | 254.10 | 81 | 2 063 891 |
| 22.10.2026 | 266.30 | 266.30 | 259.07 | 259.11 | 67 | 1 757 030 |
| 21.10.2026 | 263.29 | 267.90 | 261.01 | 267.60 | 50 | 1 326 487 |
| 20.10.2026 | 262.24 | 263.30 | 256.00 | 263.30 | 100 | 2 593 567 |
| 19.10.2026 | 267.51 | 267.51 | 263.00 | 264.89 | 33 | 872 574 |
| 16.10.2026 | 266.00 | 268.50 | 265.50 | 267.50 | 23 | 614 157 |
| 15.10.2026 | 263.00 | 265.69 | 262.40 | 265.69 | 27 | 713 282 |
| 14.10.2026 | 265.25 | 265.25 | 261.17 | 263.77 | 40 | 1 050 564 |
| 13.10.2026 | 265.03 | 267.50 | 265.00 | 265.98 | 35 | 930 812 |
| 12.10.2026 | 265.00 | 266.20 | 264.01 | 265.88 | 39 | 1 033 855 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
