Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPGEZ26
16.27-0.24(-1.44%)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 | 16.50 | 16.68 | 16.10 | 16.27 | 143 | 2 326 826 |
| 29.10.2026 | 16.46 | 16.69 | 16.25 | 16.51 | 125 | 2 061 334 |
| 28.10.2026 | 16.30 | 16.43 | 16.06 | 16.33 | 89 | 1 449 562 |
| 27.10.2026 | 16.60 | 16.90 | 16.02 | 16.40 | 77 | 1 256 652 |
| 26.10.2026 | 16.63 | 16.97 | 16.53 | 16.60 | 65 | 1 087 834 |
| 23.10.2026 | 16.60 | 16.80 | 16.40 | 16.68 | 64 | 1 060 205 |
| 22.10.2026 | 17.00 | 17.16 | 16.73 | 16.73 | 131 | 2 214 167 |
| 21.10.2026 | 16.49 | 17.13 | 16.30 | 17.09 | 219 | 3 672 697 |
| 20.10.2026 | 15.79 | 16.61 | 15.79 | 16.40 | 807 | 13 083 462 |
| 19.10.2026 | 16.55 | 16.72 | 15.69 | 15.81 | 479 | 7 712 676 |
| 16.10.2026 | 17.31 | 17.61 | 16.17 | 16.52 | 536 | 8 973 030 |
| 15.10.2026 | 17.39 | 17.50 | 17.08 | 17.34 | 216 | 3 726 577 |
| 14.10.2026 | 17.43 | 17.43 | 17.21 | 17.43 | 102 | 1 766 735 |
| 13.10.2026 | 16.73 | 17.34 | 16.56 | 17.31 | 239 | 4 079 753 |
| 12.10.2026 | 16.88 | 17.28 | 16.65 | 16.75 | 149 | 2 514 608 |
| 09.10.2026 | 15.94 | 16.79 | 15.90 | 16.68 | 607 | 10 034 362 |
| 08.10.2026 | 15.35 | 15.89 | 15.10 | 15.76 | 201 | 3 091 940 |
| 07.10.2026 | 15.56 | 15.65 | 15.29 | 15.47 | 162 | 2 496 393 |
| 06.10.2026 | 15.92 | 15.92 | 15.29 | 15.56 | 311 | 4 817 486 |
| 05.10.2026 | 15.04 | 15.76 | 15.02 | 15.67 | 153 | 2 368 999 |
| 02.10.2026 | 15.33 | 15.51 | 15.02 | 15.12 | 282 | 4 306 187 |
| 01.10.2026 | 15.38 | 15.50 | 14.99 | 15.44 | 763 | 11 617 857 |
| 30.09.2026 | 14.32 | 15.22 | 14.32 | 15.22 | 547 | 8 166 634 |
| 29.09.2026 | 13.85 | 14.44 | 13.80 | 14.31 | 478 | 6 788 008 |
| 28.09.2026 | 13.10 | 13.77 | 13.10 | 13.72 | 203 | 2 752 897 |
| 25.09.2026 | 13.36 | 13.46 | 13.20 | 13.20 | 152 | 2 025 485 |
| 24.09.2026 | 13.88 | 13.88 | 13.20 | 13.41 | 421 | 5 633 109 |
| 23.09.2026 | 13.90 | 14.05 | 13.70 | 13.75 | 178 | 2 464 414 |
| 22.09.2026 | 14.65 | 14.69 | 13.82 | 13.90 | 651 | 9 179 808 |
| 21.09.2026 | 14.24 | 14.73 | 14.10 | 14.62 | 356 | 5 155 447 |
| 18.09.2026 | 14.40 | 14.50 | 14.08 | 14.16 | 657 | 9 368 447 |
| 17.09.2026 | 13.90 | 14.38 | 13.90 | 14.38 | 435 | 6 162 246 |
| 16.09.2026 | 14.14 | 14.34 | 13.41 | 13.95 | 271 | 3 760 008 |
| 15.09.2026 | 14.12 | 14.16 | 13.67 | 14.11 | 206 | 2 869 836 |
| 14.09.2026 | 13.95 | 14.12 | 13.70 | 14.12 | 242 | 3 354 815 |
| 11.09.2026 | 14.00 | 14.42 | 13.95 | 14.08 | 102 | 1 445 238 |
| 10.09.2026 | 13.60 | 14.59 | 13.60 | 14.22 | 56 | 793 616 |
| 09.09.2026 | 14.29 | 14.29 | 13.50 | 13.75 | 53 | 728 985 |
| 08.09.2026 | 13.55 | 13.86 | 13.45 | 13.84 | 12 | 163 798 |
| 07.09.2026 | 13.06 | 13.32 | 12.97 | 13.32 | 10 | 131 402 |
| 04.09.2026 | 12.60 | 12.80 | 12.60 | 12.75 | 30 | 382 200 |
| 03.09.2026 | 12.21 | 12.41 | 12.15 | 12.41 | 4 | 49 070 |
| 02.09.2026 | 11.22 | 11.90 | 11.22 | 11.90 | 3 | 34 992 |
| 01.09.2026 | 11.01 | 11.01 | 11.01 | 11.01 | 3 | 33 015 |
| 31.08.2026 | 11.35 | 11.35 | 11.35 | 11.35 | 5 | 56 745 |
| 21.08.2026 | 10.40 | 10.40 | 10.40 | 10.40 | 5 | 52 000 |
| 18.08.2026 | 10.62 | 10.62 | 10.60 | 10.60 | 4 | 42 436 |
| 17.08.2026 | 11.09 | 11.12 | 11.05 | 11.12 | 13 | 144 106 |
| 14.08.2026 | 10.85 | 10.85 | 10.85 | 10.85 | 1 | 10 845 |
| 06.08.2026 | 11.21 | 11.22 | 11.21 | 11.22 | 11 | 123 459 |
Biznesradar bez reklam? Sprawdź BR Plus
