Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPZUH26
70.43-0.93(-1.30%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
