Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPKNZ26
153.43-1.18(-0.76%)GPW - ORGANIZATOR OBROTU
GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.10.2026 | 154.10 | 155.70 | 154.00 | 154.61 | 459 | 7 104 263 |
| 16.10.2026 | 154.88 | 156.26 | 153.64 | 154.44 | 319 | 4 940 547 |
| 15.10.2026 | 155.50 | 156.00 | 152.41 | 154.30 | 494 | 7 586 723 |
| 14.10.2026 | 155.35 | 157.88 | 154.44 | 156.00 | 600 | 9 399 318 |
| 13.10.2026 | 154.99 | 155.50 | 153.52 | 155.00 | 572 | 8 833 716 |
| 12.10.2026 | 160.45 | 160.50 | 154.50 | 154.70 | 619 | 9 684 455 |
| 09.10.2026 | 154.88 | 159.50 | 154.82 | 159.50 | 401 | 6 304 347 |
| 08.10.2026 | 151.00 | 156.54 | 151.00 | 155.91 | 636 | 9 809 368 |
| 07.10.2026 | 151.30 | 152.55 | 150.12 | 150.41 | 318 | 4 818 267 |
| 06.10.2026 | 149.87 | 151.97 | 148.50 | 150.80 | 366 | 5 494 700 |
| 05.10.2026 | 144.49 | 150.90 | 144.49 | 149.70 | 548 | 8 171 044 |
| 02.10.2026 | 140.01 | 146.00 | 139.00 | 144.87 | 792 | 11 359 768 |
| 01.10.2026 | 147.70 | 147.70 | 145.11 | 146.22 | 218 | 3 188 146 |
| 30.09.2026 | 147.20 | 148.69 | 146.45 | 147.26 | 154 | 2 271 161 |
| 29.09.2026 | 152.45 | 152.45 | 146.57 | 147.00 | 355 | 5 271 336 |
| 28.09.2026 | 149.80 | 152.30 | 149.50 | 151.10 | 222 | 3 358 171 |
| 25.09.2026 | 150.40 | 150.55 | 149.00 | 149.15 | 216 | 3 230 669 |
| 24.09.2026 | 149.24 | 150.94 | 148.04 | 150.09 | 211 | 3 164 092 |
| 23.09.2026 | 149.60 | 150.50 | 148.20 | 149.20 | 171 | 2 553 359 |
| 22.09.2026 | 153.50 | 154.00 | 148.02 | 150.06 | 864 | 12 977 441 |
| 21.09.2026 | 150.19 | 155.60 | 148.30 | 152.85 | 679 | 10 372 999 |
| 18.09.2026 | 154.01 | 154.70 | 150.75 | 151.00 | 572 | 8 694 716 |
| 17.09.2026 | 156.15 | 158.10 | 154.00 | 154.95 | 462 | 7 208 624 |
| 16.09.2026 | 157.02 | 159.91 | 156.00 | 156.50 | 820 | 12 936 618 |
| 15.09.2026 | 161.85 | 162.50 | 156.99 | 158.22 | 458 | 7 268 191 |
| 14.09.2026 | 162.99 | 164.24 | 161.50 | 162.47 | 103 | 1 678 338 |
| 11.09.2026 | 160.00 | 163.03 | 160.00 | 162.30 | 124 | 2 009 968 |
| 10.09.2026 | 160.99 | 161.30 | 159.20 | 161.10 | 64 | 1 026 361 |
| 09.09.2026 | 158.61 | 160.58 | 158.61 | 159.90 | 96 | 1 535 974 |
| 08.09.2026 | 160.87 | 160.98 | 157.80 | 159.09 | 53 | 841 042 |
| 07.09.2026 | 158.25 | 160.18 | 158.25 | 159.76 | 78 | 1 243 882 |
| 04.09.2026 | 156.99 | 158.85 | 156.40 | 158.85 | 29 | 456 915 |
| 03.09.2026 | 158.00 | 159.80 | 156.52 | 156.99 | 42 | 664 473 |
| 02.09.2026 | 156.98 | 158.90 | 155.30 | 158.21 | 57 | 897 226 |
| 01.09.2026 | 156.90 | 160.90 | 155.30 | 156.38 | 68 | 1 071 461 |
| 31.08.2026 | 153.28 | 156.65 | 153.28 | 156.48 | 43 | 669 324 |
| 28.08.2026 | 149.66 | 151.45 | 148.53 | 151.28 | 9 | 134 724 |
| 27.08.2026 | 149.10 | 151.16 | 148.43 | 148.43 | 5 | 74 729 |
| 26.08.2026 | 153.00 | 153.00 | 149.80 | 151.10 | 33 | 499 351 |
| 25.08.2026 | 153.60 | 155.90 | 153.30 | 155.90 | 3 | 46 280 |
| 24.08.2026 | 156.00 | 156.98 | 154.50 | 156.98 | 4 | 62 446 |
| 21.08.2026 | 155.80 | 157.70 | 153.22 | 156.00 | 53 | 819 760 |
| 20.08.2026 | 156.60 | 157.30 | 156.60 | 157.30 | 10 | 156 924 |
| 19.08.2026 | 154.98 | 156.00 | 154.55 | 156.00 | 15 | 233 080 |
| 18.08.2026 | 154.85 | 155.90 | 154.80 | 154.80 | 10 | 155 564 |
| 14.08.2026 | 153.02 | 153.02 | 153.02 | 153.02 | 1 | 15 302 |
| 13.08.2026 | 155.04 | 155.04 | 151.29 | 152.00 | 13 | 199 262 |
| 12.08.2026 | 154.66 | 157.00 | 154.66 | 157.00 | 13 | 203 073 |
| 11.08.2026 | 153.40 | 155.50 | 153.20 | 154.27 | 25 | 386 367 |
| 10.08.2026 | 151.00 | 153.48 | 151.00 | 153.48 | 3 | 45 578 |
Biznesradar bez reklam? Sprawdź BR Plus
