Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPKOZ26
114.70-2.08(-1.78%)GPW - ORGANIZATOR OBROTU
GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.10.2026 | 113.90 | 116.78 | 113.40 | 116.78 | 578 | 6 666 695 |
| 20.10.2026 | 115.35 | 115.54 | 111.44 | 113.85 | 666 | 7 527 627 |
| 19.10.2026 | 117.39 | 117.60 | 115.15 | 115.35 | 370 | 4 294 761 |
| 16.10.2026 | 116.71 | 117.50 | 116.11 | 117.46 | 243 | 2 845 155 |
| 15.10.2026 | 115.05 | 116.86 | 114.62 | 116.50 | 279 | 3 233 853 |
| 14.10.2026 | 117.57 | 117.58 | 115.36 | 115.92 | 279 | 3 241 677 |
| 13.10.2026 | 116.90 | 117.60 | 116.51 | 116.95 | 186 | 2 177 225 |
| 12.10.2026 | 115.10 | 117.10 | 115.10 | 116.90 | 308 | 3 587 255 |
| 09.10.2026 | 117.25 | 117.40 | 114.40 | 114.60 | 451 | 5 234 188 |
| 08.10.2026 | 119.29 | 119.29 | 116.35 | 116.99 | 612 | 7 200 410 |
| 07.10.2026 | 123.15 | 123.79 | 119.36 | 119.44 | 631 | 7 656 077 |
| 06.10.2026 | 120.89 | 123.66 | 120.55 | 123.44 | 541 | 6 630 043 |
| 05.10.2026 | 119.17 | 120.78 | 117.50 | 120.53 | 391 | 4 669 022 |
| 02.10.2026 | 121.38 | 121.50 | 118.47 | 119.00 | 777 | 9 300 423 |
| 01.10.2026 | 125.74 | 125.74 | 120.70 | 120.71 | 1 060 | 13 027 753 |
| 30.09.2026 | 123.91 | 125.99 | 123.91 | 125.50 | 474 | 5 936 929 |
| 29.09.2026 | 124.72 | 125.45 | 123.17 | 123.67 | 589 | 7 309 870 |
| 28.09.2026 | 124.56 | 125.80 | 124.55 | 124.90 | 266 | 3 330 645 |
| 25.09.2026 | 125.40 | 125.90 | 124.50 | 124.79 | 467 | 5 847 105 |
| 24.09.2026 | 123.32 | 125.12 | 122.50 | 124.71 | 621 | 7 698 605 |
| 23.09.2026 | 123.20 | 124.80 | 123.00 | 123.56 | 519 | 6 421 340 |
| 22.09.2026 | 123.98 | 124.92 | 122.88 | 123.40 | 577 | 7 152 720 |
| 21.09.2026 | 119.99 | 123.58 | 119.80 | 123.26 | 599 | 7 304 131 |
| 18.09.2026 | 121.00 | 121.49 | 119.36 | 120.05 | 377 | 4 528 596 |
| 17.09.2026 | 121.01 | 122.78 | 121.01 | 121.25 | 459 | 5 595 918 |
| 16.09.2026 | 120.66 | 121.35 | 120.11 | 120.93 | 385 | 4 653 785 |
| 15.09.2026 | 120.56 | 121.20 | 119.00 | 121.20 | 205 | 2 464 334 |
| 14.09.2026 | 120.49 | 121.61 | 120.30 | 120.41 | 131 | 1 582 897 |
| 11.09.2026 | 119.50 | 121.20 | 119.50 | 121.00 | 121 | 1 460 753 |
| 10.09.2026 | 119.50 | 120.20 | 119.01 | 119.50 | 79 | 946 254 |
| 09.09.2026 | 118.40 | 119.40 | 117.90 | 119.10 | 80 | 949 260 |
| 08.09.2026 | 116.70 | 118.41 | 116.70 | 118.41 | 19 | 223 502 |
| 07.09.2026 | 117.21 | 118.00 | 117.08 | 117.70 | 30 | 352 220 |
| 04.09.2026 | 115.60 | 118.19 | 115.40 | 117.50 | 68 | 792 318 |
| 03.09.2026 | 113.95 | 115.60 | 113.90 | 114.75 | 21 | 240 971 |
| 02.09.2026 | 113.94 | 115.00 | 113.94 | 114.70 | 11 | 125 852 |
| 01.09.2026 | 114.41 | 114.41 | 112.99 | 114.00 | 11 | 124 994 |
| 31.08.2026 | 114.88 | 115.60 | 114.50 | 115.47 | 15 | 172 499 |
| 28.08.2026 | 113.97 | 114.50 | 113.04 | 114.08 | 7 | 79 797 |
| 27.08.2026 | 116.00 | 116.00 | 113.41 | 113.41 | 17 | 194 833 |
| 26.08.2026 | 115.99 | 116.80 | 115.70 | 116.10 | 12 | 139 419 |
| 25.08.2026 | 113.69 | 115.10 | 113.69 | 114.75 | 10 | 114 529 |
| 24.08.2026 | 113.72 | 114.26 | 113.54 | 113.78 | 7 | 79 701 |
| 21.08.2026 | 115.20 | 116.00 | 115.00 | 115.48 | 6 | 69 236 |
| 20.08.2026 | 114.51 | 114.51 | 114.50 | 114.50 | 2 | 22 901 |
| 19.08.2026 | 111.02 | 115.77 | 110.41 | 115.57 | 44 | 500 562 |
| 18.08.2026 | 112.13 | 112.13 | 111.23 | 111.94 | 4 | 44 741 |
| 17.08.2026 | 112.50 | 112.50 | 112.20 | 112.20 | 2 | 22 470 |
| 14.08.2026 | 111.91 | 112.00 | 111.90 | 112.00 | 3 | 33 581 |
| 13.08.2026 | 111.00 | 112.40 | 110.70 | 111.00 | 15 | 167 325 |
Biznesradar bez reklam? Sprawdź BR Plus
