Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FEUHZ26
5.05-0.06(-1.17%)GPW - ORGANIZATOR OBROTU
GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.10.2026 | 5.05 | 5.05 | 5.05 | 5.05 | 3 | 15 153 |
| 08.10.2026 | 5.15 | 5.15 | 5.05 | 5.11 | 16 | 81 245 |
| 07.10.2026 | 5.11 | 5.18 | 5.07 | 5.10 | 19 | 96 740 |
| 06.10.2026 | 5.30 | 5.30 | 5.03 | 5.18 | 31 | 159 440 |
| 05.10.2026 | 5.48 | 5.48 | 5.30 | 5.39 | 4 | 21 521 |
| 02.10.2026 | 5.37 | 5.46 | 5.31 | 5.46 | 4 | 21 499 |
| 01.10.2026 | 5.33 | 5.53 | 5.30 | 5.42 | 13 | 70 541 |
| 30.09.2026 | 5.20 | 5.29 | 5.17 | 5.29 | 7 | 36 384 |
| 29.09.2026 | 5.27 | 5.30 | 5.20 | 5.30 | 35 | 183 968 |
| 28.09.2026 | 5.31 | 5.36 | 5.27 | 5.32 | 12 | 63 553 |
| 25.09.2026 | 5.33 | 5.40 | 5.33 | 5.39 | 5 | 26 892 |
| 24.09.2026 | 5.36 | 5.46 | 5.33 | 5.46 | 28 | 151 365 |
| 23.09.2026 | 5.40 | 5.40 | 5.32 | 5.33 | 34 | 182 045 |
| 22.09.2026 | 5.49 | 5.49 | 5.42 | 5.42 | 16 | 87 559 |
| 21.09.2026 | 5.51 | 5.61 | 5.46 | 5.61 | 8 | 44 239 |
| 18.09.2026 | 5.60 | 5.66 | 5.51 | 5.51 | 44 | 246 753 |
| 17.09.2026 | 5.61 | 5.67 | 5.60 | 5.67 | 3 | 16 875 |
| 16.09.2026 | 5.49 | 5.55 | 5.42 | 5.54 | 40 | 221 270 |
| 15.09.2026 | 5.45 | 5.59 | 5.41 | 5.45 | 35 | 192 078 |
| 14.09.2026 | 5.55 | 5.61 | 5.55 | 5.61 | 6 | 33 554 |
| 11.09.2026 | 5.61 | 5.73 | 5.61 | 5.65 | 12 | 67 886 |
| 10.09.2026 | 5.92 | 6.00 | 5.65 | 5.75 | 75 | 435 915 |
| 09.09.2026 | 5.91 | 5.91 | 5.78 | 5.88 | 94 | 550 475 |
| 08.09.2026 | 5.95 | 6.00 | 5.95 | 6.00 | 2 | 11 954 |
| 04.09.2026 | 5.74 | 5.94 | 5.74 | 5.89 | 14 | 81 903 |
| 02.09.2026 | 5.41 | 5.41 | 5.41 | 5.41 | 1 | 5 410 |
| 01.09.2026 | 5.41 | 5.41 | 5.41 | 5.41 | 1 | 5 410 |
| 28.08.2026 | 5.38 | 5.38 | 5.34 | 5.34 | 7 | 37 573 |
| 27.08.2026 | 5.82 | 5.82 | 5.52 | 5.52 | 23 | 130 098 |
| 11.08.2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5 | 25 950 |
| 24.07.2026 | 5.07 | 5.07 | 5.07 | 5.07 | 1 | 5 070 |
| 23.07.2026 | 5.05 | 5.05 | 5.05 | 5.05 | 2 | 10 100 |
| 14.07.2026 | 5.23 | 5.23 | 5.23 | 5.23 | 1 | 5 228 |
| 02.07.2026 | 5.29 | 5.29 | 5.29 | 5.29 | 1 | 5 288 |
| 23.06.2026 | 5.35 | 5.35 | 5.30 | 5.30 | 3 | 16 000 |
| 22.06.2026 | 5.24 | 5.44 | 5.24 | 5.44 | 4 | 21 382 |
| 08.06.2026 | 5.23 | 5.24 | 5.23 | 5.24 | 2 | 10 472 |
| 30.04.2026 | 5.54 | 5.54 | 5.54 | 5.54 | 1 | 5 540 |
Biznesradar bez reklam? Sprawdź BR Plus
