Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPKOH27
116.90-2.90(-2.42%)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 | 116.70 | 117.21 | 116.22 | 116.90 | 7 | 81 728 |
| 29.10.2026 | 118.07 | 119.80 | 117.79 | 119.80 | 10 | 118 661 |
| 28.10.2026 | 118.20 | 118.32 | 117.00 | 117.00 | 6 | 70 734 |
| 27.10.2026 | 113.05 | 116.10 | 113.05 | 116.50 | 9 | 103 232 |
| 26.10.2026 | 112.70 | 113.88 | 112.70 | 113.72 | 4 | 45 317 |
| 23.10.2026 | 114.02 | 114.02 | 111.34 | 111.62 | 9 | 101 120 |
| 22.10.2026 | 116.54 | 116.54 | 114.62 | 114.62 | 5 | 57 818 |
| 21.10.2026 | 114.91 | 117.40 | 114.91 | 117.40 | 4 | 46 499 |
| 20.10.2026 | 116.04 | 116.04 | 112.80 | 114.60 | 18 | 205 391 |
| 19.10.2026 | 116.72 | 116.72 | 116.72 | 116.72 | 1 | 11 672 |
| 16.10.2026 | 118.20 | 118.50 | 118.20 | 118.50 | 2 | 23 670 |
| 15.10.2026 | 116.30 | 117.60 | 116.20 | 116.82 | 5 | 58 314 |
| 14.10.2026 | 117.50 | 117.50 | 116.98 | 116.98 | 3 | 35 157 |
| 13.10.2026 | 117.21 | 117.21 | 117.21 | 117.25 | 1 | 11 721 |
| 12.10.2026 | 118.16 | 118.16 | 118.00 | 118.00 | 2 | 23 616 |
| 09.10.2026 | 117.50 | 117.94 | 116.00 | 116.37 | 15 | 175 346 |
| 08.10.2026 | 119.22 | 119.22 | 117.70 | 118.00 | 22 | 260 291 |
| 07.10.2026 | 124.69 | 124.69 | 120.60 | 120.60 | 5 | 61 060 |
| 06.10.2026 | 122.64 | 123.75 | 122.64 | 123.75 | 6 | 73 992 |
| 05.10.2026 | 120.50 | 121.52 | 120.50 | 121.52 | 3 | 36 278 |
| 02.10.2026 | 122.69 | 122.69 | 119.96 | 119.96 | 15 | 181 438 |
| 01.10.2026 | 124.01 | 124.01 | 122.12 | 122.12 | 11 | 135 517 |
| 30.09.2026 | 124.97 | 126.23 | 124.97 | 125.70 | 11 | 138 066 |
| 29.09.2026 | 124.32 | 124.32 | 124.32 | 124.32 | 1 | 12 432 |
| 25.09.2026 | 125.74 | 126.20 | 125.02 | 125.02 | 6 | 75 467 |
| 24.09.2026 | 125.00 | 125.04 | 125.00 | 125.04 | 2 | 25 004 |
| 23.09.2026 | 124.00 | 125.44 | 124.00 | 124.03 | 4 | 49 847 |
| 22.09.2026 | 124.70 | 124.98 | 123.87 | 124.00 | 6 | 74 625 |
| 21.09.2026 | 121.03 | 124.12 | 121.03 | 123.42 | 14 | 171 376 |
| 18.09.2026 | 121.12 | 121.12 | 120.01 | 120.01 | 3 | 36 165 |
| 17.09.2026 | 123.00 | 123.66 | 122.25 | 122.34 | 11 | 135 330 |
| 15.09.2026 | 120.00 | 120.00 | 120.00 | 120.00 | 3 | 36 000 |
| 11.09.2026 | 122.00 | 122.00 | 121.00 | 121.00 | 2 | 24 300 |
| 09.09.2026 | 118.81 | 119.77 | 118.10 | 119.77 | 3 | 35 668 |
| 03.09.2026 | 115.00 | 116.02 | 114.62 | 115.22 | 9 | 103 610 |
| 02.09.2026 | 115.35 | 115.59 | 114.14 | 115.59 | 5 | 57 565 |
| 01.09.2026 | 114.60 | 115.00 | 113.21 | 114.42 | 7 | 80 150 |
| 28.08.2026 | 113.21 | 114.02 | 113.20 | 113.98 | 6 | 68 201 |
| 27.08.2026 | 115.50 | 116.22 | 114.00 | 114.00 | 8 | 92 056 |
| 26.08.2026 | 115.99 | 116.00 | 115.30 | 115.76 | 4 | 46 305 |
| 25.08.2026 | 115.01 | 116.00 | 114.80 | 114.80 | 3 | 34 581 |
| 24.08.2026 | 113.61 | 115.97 | 113.20 | 115.97 | 3 | 34 278 |
| 21.08.2026 | 116.46 | 116.46 | 116.46 | 116.46 | 1 | 11 646 |
| 19.08.2026 | 111.03 | 113.42 | 111.00 | 113.42 | 3 | 33 545 |
| 13.08.2026 | 111.22 | 115.20 | 111.22 | 111.55 | 5 | 56 244 |
| 04.08.2026 | 108.30 | 108.30 | 108.30 | 108.30 | 1 | 10 830 |
| 03.08.2026 | 108.78 | 108.78 | 108.78 | 108.78 | 1 | 10 878 |
| 31.07.2026 | 107.80 | 107.80 | 107.80 | 107.80 | 1 | 10 780 |
| 28.07.2026 | 105.84 | 105.84 | 105.84 | 105.84 | 1 | 10 584 |
| 24.07.2026 | 103.72 | 103.72 | 103.72 | 103.72 | 1 | 10 372 |
Biznesradar bez reklam? Sprawdź BR Plus
