Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPZUH26
66.77+1.17(+1.78%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 66.00 | 66.48 | 65.55 | 65.60 | 22 | 144 857 |
| 11.12.2025 | 64.36 | 65.62 | 64.36 | 65.62 | 12 | 78 204 |
| 10.12.2025 | 63.70 | 64.45 | 63.70 | 64.45 | 22 | 141 148 |
| 09.12.2025 | 63.10 | 64.38 | 63.10 | 64.38 | 18 | 114 747 |
| 08.12.2025 | 63.50 | 63.67 | 63.50 | 63.67 | 5 | 31 767 |
| 05.12.2025 | 64.00 | 64.00 | 63.20 | 63.20 | 3 | 19 040 |
| 04.12.2025 | 62.70 | 63.51 | 62.70 | 63.51 | 7 | 44 209 |
| 03.12.2025 | 63.50 | 63.80 | 63.10 | 63.10 | 4 | 25 370 |
| 02.12.2025 | 63.34 | 63.65 | 63.00 | 63.65 | 8 | 50 649 |
| 01.12.2025 | 63.35 | 63.43 | 63.35 | 63.42 | 9 | 57 059 |
| 28.11.2025 | 63.50 | 63.75 | 63.50 | 63.75 | 2 | 12 725 |
| 27.11.2025 | 64.20 | 64.20 | 63.75 | 63.75 | 2 | 12 795 |
| 26.11.2025 | 63.70 | 63.70 | 62.81 | 63.40 | 4 | 25 281 |
| 25.11.2025 | 62.26 | 63.50 | 62.26 | 62.90 | 3 | 18 866 |
| 24.11.2025 | 62.56 | 62.56 | 61.38 | 62.19 | 9 | 55 563 |
| 21.11.2025 | 61.50 | 61.66 | 61.10 | 61.66 | 3 | 18 426 |
| 20.11.2025 | 61.30 | 62.90 | 61.30 | 62.90 | 5 | 30 990 |
| 19.11.2025 | 60.69 | 60.69 | 60.69 | 60.69 | 1 | 6 069 |
| 18.11.2025 | 60.01 | 60.01 | 59.90 | 59.92 | 3 | 17 983 |
| 14.11.2025 | 61.40 | 61.90 | 61.20 | 61.90 | 3 | 18 450 |
| 13.11.2025 | 62.55 | 62.55 | 62.20 | 62.20 | 3 | 18 720 |
| 12.11.2025 | 62.30 | 63.12 | 62.30 | 62.60 | 8 | 50 185 |
| 10.11.2025 | 61.80 | 62.27 | 61.72 | 62.24 | 4 | 24 803 |
| 07.11.2025 | 61.57 | 61.57 | 61.00 | 61.30 | 12 | 73 502 |
| 05.11.2025 | 60.50 | 60.50 | 60.50 | 60.50 | 1 | 6 050 |
| 03.11.2025 | 60.50 | 60.50 | 60.50 | 60.50 | 1 | 6 050 |
| 30.10.2025 | 59.90 | 59.90 | 59.90 | 59.90 | 1 | 5 990 |
| 29.10.2025 | 60.10 | 60.10 | 60.10 | 60.10 | 5 | 30 050 |
| 24.10.2025 | 58.03 | 58.03 | 58.03 | 58.03 | 1 | 5 803 |
| 23.10.2025 | 58.00 | 58.00 | 57.62 | 57.65 | 4 | 23 127 |
| 22.10.2025 | 56.13 | 56.52 | 55.71 | 56.52 | 3 | 16 836 |
| 21.10.2025 | 55.56 | 56.22 | 55.56 | 56.22 | 2 | 11 178 |
| 17.10.2025 | 55.61 | 55.99 | 55.50 | 55.99 | 5 | 27 817 |
| 13.10.2025 | 56.21 | 56.21 | 56.21 | 56.21 | 1 | 5 621 |
| 10.10.2025 | 56.80 | 56.92 | 56.80 | 56.92 | 5 | 28 412 |
| 09.10.2025 | 56.71 | 57.18 | 56.71 | 57.09 | 3 | 17 098 |
| 08.10.2025 | 57.22 | 57.22 | 57.22 | 57.22 | 1 | 5 722 |
| 07.10.2025 | 56.88 | 57.39 | 56.88 | 57.10 | 3 | 17 137 |
| 06.10.2025 | 56.50 | 56.50 | 55.60 | 55.60 | 5 | 28 050 |
| 03.10.2025 | 56.20 | 56.50 | 56.20 | 56.50 | 2 | 11 270 |
| 02.10.2025 | 57.55 | 57.55 | 56.81 | 56.81 | 5 | 28 569 |
| 01.10.2025 | 55.90 | 56.00 | 55.90 | 56.00 | 2 | 11 190 |
| 30.09.2025 | 56.00 | 56.00 | 55.90 | 56.00 | 3 | 16 790 |
| 29.09.2025 | 56.01 | 56.01 | 56.01 | 56.01 | 1 | 5 601 |
| 26.09.2025 | 56.00 | 56.43 | 56.00 | 56.43 | 4 | 22 493 |
| 25.09.2025 | 57.34 | 57.34 | 55.50 | 55.50 | 34 | 192 191 |
| 24.09.2025 | 58.00 | 58.05 | 57.85 | 58.05 | 11 | 63 769 |
| 23.09.2025 | 57.81 | 58.00 | 57.70 | 57.70 | 9 | 52 066 |
| 22.09.2025 | 57.48 | 57.90 | 56.71 | 57.90 | 5 | 28 669 |
| 19.09.2025 | 57.30 | 58.85 | 57.30 | 57.89 | 16 | 92 514 |
Biznesradar bez reklam? Sprawdź BR Plus
