Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPZUH26
68.40-0.94(-1.36%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.02.2026 | 68.94 | 69.85 | 68.24 | 68.40 | 208 | 1 434 402 |
| 12.02.2026 | 70.43 | 70.55 | 69.25 | 69.34 | 175 | 1 221 897 |
| 11.02.2026 | 71.21 | 71.21 | 69.90 | 70.36 | 144 | 1 013 184 |
| 10.02.2026 | 71.69 | 71.69 | 71.04 | 71.21 | 117 | 833 651 |
| 09.02.2026 | 72.00 | 72.20 | 71.42 | 71.80 | 129 | 925 600 |
| 06.02.2026 | 71.03 | 71.94 | 70.86 | 71.61 | 117 | 836 462 |
| 05.02.2026 | 71.75 | 72.18 | 70.80 | 71.10 | 167 | 1 192 075 |
| 04.02.2026 | 72.49 | 72.99 | 71.70 | 72.01 | 201 | 1 451 698 |
| 03.02.2026 | 71.52 | 72.40 | 70.70 | 72.28 | 227 | 1 627 498 |
| 02.02.2026 | 69.79 | 71.00 | 69.32 | 70.66 | 168 | 1 183 098 |
| 30.01.2026 | 69.16 | 70.77 | 69.01 | 70.34 | 172 | 1 204 824 |
| 29.01.2026 | 70.34 | 70.58 | 69.29 | 69.44 | 209 | 1 464 590 |
| 28.01.2026 | 70.30 | 70.90 | 69.86 | 69.86 | 130 | 913 156 |
| 27.01.2026 | 69.10 | 70.80 | 68.85 | 70.30 | 189 | 1 322 632 |
| 26.01.2026 | 69.25 | 69.39 | 68.58 | 69.05 | 153 | 1 055 328 |
| 23.01.2026 | 70.51 | 70.51 | 69.20 | 69.20 | 159 | 1 109 850 |
| 22.01.2026 | 69.85 | 71.10 | 69.77 | 70.40 | 252 | 1 773 626 |
| 21.01.2026 | 70.00 | 70.30 | 68.80 | 69.32 | 184 | 1 277 984 |
| 20.01.2026 | 70.39 | 70.43 | 69.30 | 70.43 | 170 | 1 186 213 |
| 19.01.2026 | 69.71 | 70.44 | 69.50 | 70.44 | 216 | 1 509 964 |
| 16.01.2026 | 70.24 | 70.38 | 70.00 | 70.12 | 85 | 596 877 |
| 15.01.2026 | 69.75 | 70.49 | 69.42 | 70.23 | 180 | 1 259 302 |
| 14.01.2026 | 69.60 | 69.70 | 68.00 | 69.25 | 244 | 1 679 256 |
| 13.01.2026 | 70.09 | 70.15 | 68.81 | 69.60 | 163 | 1 134 377 |
| 12.01.2026 | 70.69 | 70.69 | 69.65 | 69.86 | 109 | 763 229 |
| 09.01.2026 | 71.37 | 71.80 | 70.16 | 70.43 | 238 | 1 690 856 |
| 08.01.2026 | 71.74 | 71.75 | 71.01 | 71.36 | 207 | 1 475 721 |
| 07.01.2026 | 69.04 | 72.43 | 69.04 | 71.97 | 398 | 2 829 165 |
| 05.01.2026 | 69.47 | 69.90 | 68.54 | 68.90 | 144 | 995 822 |
| 02.01.2026 | 67.60 | 69.33 | 67.51 | 69.03 | 188 | 1 287 350 |
| 30.12.2025 | 66.90 | 67.90 | 66.80 | 67.46 | 108 | 728 815 |
| 29.12.2025 | 68.42 | 68.42 | 66.80 | 66.90 | 152 | 1 023 337 |
| 23.12.2025 | 68.85 | 69.00 | 68.20 | 68.20 | 60 | 411 483 |
| 22.12.2025 | 69.40 | 69.50 | 68.35 | 68.57 | 185 | 1 271 715 |
| 19.12.2025 | 67.41 | 69.25 | 67.40 | 69.20 | 213 | 1 459 673 |
| 18.12.2025 | 67.22 | 67.81 | 67.00 | 67.60 | 163 | 1 098 790 |
| 17.12.2025 | 67.46 | 67.70 | 67.11 | 67.46 | 63 | 425 020 |
| 16.12.2025 | 66.81 | 67.58 | 66.53 | 67.30 | 32 | 214 954 |
| 15.12.2025 | 66.30 | 67.40 | 66.01 | 66.77 | 17 | 113 202 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
