Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPKOM26
94.00+1.42(+1.53%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.01.2026 | 92.02 | 94.19 | 91.50 | 94.00 | 21 | 195 158 |
| 29.01.2026 | 94.23 | 94.23 | 92.58 | 92.58 | 3 | 27 944 |
| 28.01.2026 | 93.76 | 94.20 | 93.20 | 93.51 | 6 | 56 207 |
| 27.01.2026 | 92.30 | 93.88 | 92.30 | 93.50 | 15 | 139 623 |
| 26.01.2026 | 90.40 | 91.50 | 90.40 | 91.24 | 8 | 72 732 |
| 23.01.2026 | 91.28 | 91.28 | 89.60 | 89.60 | 9 | 81 491 |
| 22.01.2026 | 88.80 | 91.28 | 88.80 | 91.28 | 16 | 143 670 |
| 21.01.2026 | 86.72 | 88.00 | 86.72 | 88.00 | 3 | 26 247 |
| 20.01.2026 | 87.83 | 88.03 | 87.83 | 87.98 | 3 | 26 384 |
| 19.01.2026 | 86.82 | 87.85 | 86.62 | 87.71 | 16 | 139 577 |
| 16.01.2026 | 87.65 | 87.65 | 87.57 | 87.57 | 2 | 17 522 |
| 15.01.2026 | 87.99 | 88.59 | 87.33 | 88.23 | 8 | 70 387 |
| 14.01.2026 | 87.82 | 87.82 | 87.50 | 87.50 | 9 | 78 942 |
| 13.01.2026 | 89.78 | 89.80 | 87.80 | 87.80 | 8 | 71 393 |
| 12.01.2026 | 88.66 | 89.78 | 88.50 | 89.78 | 7 | 62 179 |
| 09.01.2026 | 88.43 | 88.43 | 88.40 | 88.40 | 2 | 17 683 |
| 08.01.2026 | 88.48 | 88.48 | 86.50 | 86.92 | 9 | 78 835 |
| 07.01.2026 | 88.60 | 88.68 | 87.50 | 87.50 | 17 | 149 143 |
| 05.01.2026 | 88.51 | 90.02 | 88.19 | 88.19 | 10 | 89 271 |
| 02.01.2026 | 87.97 | 88.80 | 87.50 | 88.80 | 15 | 131 826 |
| 30.12.2025 | 86.88 | 86.88 | 86.88 | 86.88 | 2 | 17 376 |
| 29.12.2025 | 85.99 | 85.99 | 85.99 | 85.99 | 1 | 8 599 |
| 23.12.2025 | 85.50 | 85.50 | 85.50 | 85.50 | 3 | 25 650 |
| 22.12.2025 | 84.72 | 86.07 | 84.72 | 86.00 | 5 | 42 779 |
| 19.12.2025 | 87.28 | 87.28 | 85.16 | 85.16 | 5 | 42 986 |
| 18.12.2025 | 82.71 | 82.71 | 82.71 | 82.71 | 3 | 24 813 |
| 17.12.2025 | 84.18 | 84.18 | 82.63 | 83.60 | 4 | 33 431 |
| 16.12.2025 | 83.70 | 83.96 | 83.70 | 83.86 | 4 | 33 522 |
| 15.12.2025 | 84.85 | 85.15 | 84.21 | 84.21 | 3 | 25 421 |
| 12.12.2025 | 82.70 | 82.70 | 81.80 | 81.80 | 24 | 197 345 |
| 11.12.2025 | 81.39 | 82.46 | 81.39 | 81.50 | 4 | 32 707 |
| 10.12.2025 | 80.11 | 80.11 | 80.11 | 80.11 | 1 | 8 011 |
| 09.12.2025 | 79.94 | 80.67 | 79.94 | 80.25 | 3 | 24 086 |
| 05.12.2025 | 78.16 | 78.16 | 78.16 | 78.16 | 1 | 7 816 |
| 02.12.2025 | 78.30 | 78.30 | 78.30 | 78.30 | 1 | 7 830 |
| 28.11.2025 | 78.60 | 78.60 | 78.60 | 78.60 | 1 | 7 860 |
| 26.11.2025 | 78.00 | 79.45 | 78.00 | 79.20 | 3 | 23 665 |
| 25.11.2025 | 78.70 | 78.70 | 78.20 | 78.20 | 2 | 15 690 |
| 24.11.2025 | 76.55 | 76.55 | 76.55 | 76.55 | 1 | 7 655 |
| 21.11.2025 | 75.20 | 75.20 | 75.20 | 75.20 | 1 | 7 520 |
| 18.11.2025 | 75.67 | 75.67 | 75.39 | 75.39 | 4 | 30 240 |
| 14.11.2025 | 76.45 | 76.45 | 75.95 | 75.95 | 2 | 15 240 |
| 13.11.2025 | 78.57 | 78.57 | 77.60 | 77.60 | 3 | 23 410 |
| 07.11.2025 | 76.90 | 76.90 | 76.90 | 76.90 | 1 | 7 690 |
| 06.11.2025 | 79.58 | 79.58 | 77.16 | 78.50 | 14 | 109 879 |
| 05.11.2025 | 77.17 | 77.17 | 77.17 | 77.17 | 1 | 7 717 |
| 03.11.2025 | 77.79 | 77.79 | 77.79 | 77.79 | 1 | 7 779 |
| 31.10.2025 | 77.87 | 77.87 | 77.87 | 77.87 | 2 | 15 574 |
| 22.10.2025 | 77.98 | 77.98 | 77.98 | 77.98 | 1 | 7 798 |
| 09.10.2025 | 76.65 | 76.65 | 76.65 | 76.65 | 1 | 7 665 |
Biznesradar bez reklam? Sprawdź BR Plus
