Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPXMZ26
7.21+0.02(+0.31%)GPW - ORGANIZATOR OBROTU
GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.11.2026 | 7.21 | 7.21 | 7.21 | 7.21 | 1 | 7 210 |
| 12.11.2026 | 7.00 | 7.21 | 7.00 | 7.19 | 3 | 21 393 |
| 10.11.2026 | 7.04 | 7.10 | 6.93 | 7.09 | 14 | 98 550 |
| 09.11.2026 | 6.76 | 6.93 | 6.75 | 6.93 | 7 | 47 855 |
| 06.11.2026 | 6.91 | 6.97 | 6.90 | 6.97 | 8 | 55 306 |
| 05.11.2026 | 7.24 | 7.29 | 7.18 | 7.18 | 8 | 57 767 |
| 03.11.2026 | 7.03 | 7.10 | 7.03 | 7.10 | 3 | 21 167 |
| 02.11.2026 | 7.46 | 7.46 | 7.46 | 7.46 | 2 | 14 910 |
| 30.10.2026 | 7.70 | 7.70 | 7.43 | 7.43 | 4 | 30 408 |
| 29.10.2026 | 7.65 | 7.75 | 7.65 | 7.75 | 5 | 38 489 |
| 28.10.2026 | 7.93 | 7.93 | 7.90 | 7.91 | 9 | 71 179 |
| 27.10.2026 | 7.71 | 7.86 | 7.71 | 7.86 | 13 | 101 510 |
| 26.10.2026 | 7.65 | 7.65 | 7.49 | 7.49 | 3 | 22 630 |
| 23.10.2026 | 7.76 | 7.76 | 7.76 | 7.76 | 1 | 7 760 |
| 22.10.2026 | 7.75 | 7.90 | 7.75 | 7.90 | 2 | 15 650 |
| 21.10.2026 | 7.79 | 7.85 | 7.79 | 7.85 | 5 | 39 034 |
| 20.10.2026 | 7.50 | 7.66 | 7.50 | 7.66 | 2 | 15 157 |
| 19.10.2026 | 7.56 | 7.56 | 7.56 | 7.56 | 1 | 7 562 |
| 16.10.2026 | 7.58 | 7.69 | 7.58 | 7.69 | 12 | 91 831 |
| 13.10.2026 | 7.45 | 7.68 | 7.45 | 7.54 | 14 | 104 877 |
| 12.10.2026 | 7.30 | 7.45 | 7.30 | 7.45 | 2 | 14 754 |
| 09.10.2026 | 7.50 | 7.50 | 7.50 | 7.50 | 1 | 7 500 |
| 08.10.2026 | 7.29 | 7.35 | 7.22 | 7.35 | 7 | 50 964 |
| 07.10.2026 | 7.05 | 7.66 | 7.05 | 7.66 | 3 | 21 762 |
| 05.10.2026 | 7.42 | 7.45 | 7.35 | 7.35 | 6 | 44 489 |
| 02.10.2026 | 7.20 | 7.42 | 7.20 | 7.42 | 18 | 130 696 |
| 01.10.2026 | 7.21 | 7.32 | 7.21 | 7.32 | 2 | 14 539 |
| 28.09.2026 | 7.30 | 7.30 | 7.30 | 7.30 | 1 | 7 300 |
| 25.09.2026 | 7.58 | 7.68 | 7.35 | 7.35 | 17 | 127 698 |
| 24.09.2026 | 7.24 | 7.70 | 7.24 | 7.70 | 13 | 96 680 |
| 23.09.2026 | 7.15 | 7.20 | 7.05 | 7.05 | 10 | 71 340 |
| 22.09.2026 | 7.08 | 7.08 | 7.08 | 7.08 | 5 | 35 410 |
| 21.09.2026 | 7.15 | 7.20 | 7.11 | 7.11 | 29 | 207 670 |
| 18.09.2026 | 7.15 | 7.29 | 7.15 | 7.29 | 3 | 21 730 |
| 17.09.2026 | 7.15 | 7.17 | 7.15 | 7.15 | 9 | 64 393 |
| 16.09.2026 | 7.10 | 7.12 | 6.98 | 7.12 | 7 | 49 677 |
| 15.09.2026 | 7.17 | 7.17 | 7.06 | 7.12 | 4 | 28 405 |
| 14.09.2026 | 7.33 | 7.33 | 7.30 | 7.30 | 3 | 21 933 |
| 07.09.2026 | 7.43 | 7.57 | 7.43 | 7.57 | 4 | 30 000 |
| 02.09.2026 | 7.33 | 7.33 | 7.33 | 7.33 | 1 | 7 332 |
| 25.08.2026 | 8.16 | 8.23 | 8.16 | 8.22 | 15 | 123 031 |
| 17.08.2026 | 8.03 | 8.03 | 8.02 | 8.02 | 4 | 32 105 |
| 11.08.2026 | 7.41 | 7.41 | 7.41 | 7.41 | 1 | 7 414 |
| 08.07.2026 | 6.99 | 6.99 | 6.99 | 6.99 | 1 | 6 991 |
Biznesradar bez reklam? Sprawdź BR Plus
