Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPZUH27
75.39+0.56(+0.75%)GPW - ORGANIZATOR OBROTU
GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.10.2026 | 74.93 | 75.39 | 74.93 | 75.39 | 2 | 15 032 |
| 15.10.2026 | 74.90 | 74.90 | 74.83 | 74.83 | 2 | 14 973 |
| 13.10.2026 | 74.50 | 74.79 | 74.50 | 74.79 | 3 | 22 389 |
| 12.10.2026 | 74.00 | 74.19 | 74.00 | 74.19 | 3 | 22 238 |
| 08.10.2026 | 72.60 | 73.42 | 72.60 | 73.42 | 3 | 21 902 |
| 06.10.2026 | 72.70 | 73.68 | 72.70 | 73.68 | 5 | 36 646 |
| 05.10.2026 | 71.50 | 71.80 | 71.50 | 71.80 | 2 | 14 330 |
| 02.10.2026 | 71.30 | 71.36 | 71.30 | 71.36 | 3 | 21 396 |
| 01.10.2026 | 71.50 | 72.12 | 71.50 | 72.12 | 2 | 14 362 |
| 28.09.2026 | 73.70 | 74.47 | 73.70 | 74.47 | 3 | 22 249 |
| 25.09.2026 | 74.06 | 74.06 | 74.00 | 74.00 | 2 | 14 806 |
| 24.09.2026 | 73.55 | 74.67 | 73.55 | 74.67 | 3 | 22 261 |
| 22.09.2026 | 74.72 | 74.72 | 74.65 | 74.65 | 2 | 14 937 |
| 21.09.2026 | 74.39 | 74.50 | 74.30 | 74.50 | 14 | 104 259 |
| 18.09.2026 | 74.40 | 74.40 | 73.70 | 73.70 | 3 | 22 243 |
| 17.09.2026 | 74.32 | 75.56 | 74.20 | 74.75 | 5 | 37 411 |
| 16.09.2026 | 73.00 | 73.42 | 73.00 | 73.42 | 2 | 14 642 |
| 15.09.2026 | 72.63 | 73.20 | 72.60 | 73.20 | 7 | 51 081 |
| 14.09.2026 | 71.50 | 72.87 | 71.50 | 72.80 | 8 | 57 795 |
| 11.09.2026 | 72.37 | 73.06 | 72.37 | 72.64 | 3 | 21 807 |
| 10.09.2026 | 71.92 | 72.16 | 71.92 | 72.16 | 8 | 57 608 |
| 09.09.2026 | 71.70 | 72.30 | 71.22 | 71.22 | 7 | 50 327 |
| 04.09.2026 | 72.70 | 72.86 | 72.10 | 72.86 | 4 | 29 036 |
| 03.09.2026 | 71.30 | 71.72 | 71.10 | 71.72 | 9 | 64 311 |
| 02.09.2026 | 71.20 | 71.20 | 71.06 | 71.20 | 13 | 92 476 |
| 01.09.2026 | 71.46 | 71.46 | 70.60 | 70.60 | 2 | 14 206 |
| 31.08.2026 | 70.48 | 71.00 | 70.48 | 71.00 | 4 | 28 318 |
| 27.08.2026 | 70.00 | 70.00 | 69.80 | 69.80 | 2 | 13 980 |
| 26.08.2026 | 70.00 | 70.00 | 70.00 | 70.00 | 2 | 14 000 |
| 25.08.2026 | 69.32 | 69.42 | 68.79 | 69.33 | 5 | 34 586 |
| 24.08.2026 | 69.30 | 69.30 | 69.30 | 69.30 | 1 | 6 930 |
| 21.08.2026 | 70.21 | 70.21 | 70.21 | 70.21 | 5 | 35 105 |
| 20.08.2026 | 69.99 | 69.99 | 68.92 | 69.82 | 11 | 76 153 |
| 19.08.2026 | 68.70 | 69.91 | 68.32 | 69.91 | 4 | 27 531 |
| 18.08.2026 | 69.30 | 69.30 | 69.30 | 69.30 | 2 | 13 860 |
| 17.08.2026 | 69.88 | 69.93 | 69.52 | 69.61 | 8 | 55 766 |
| 14.08.2026 | 70.30 | 70.30 | 69.82 | 69.82 | 3 | 21 042 |
| 13.08.2026 | 70.00 | 70.25 | 69.60 | 69.69 | 5 | 34 937 |
| 12.08.2026 | 69.85 | 69.85 | 69.85 | 69.85 | 1 | 6 985 |
| 11.08.2026 | 71.00 | 71.00 | 70.60 | 70.60 | 10 | 70 920 |
| 10.08.2026 | 70.45 | 70.45 | 70.45 | 70.45 | 10 | 70 450 |
| 07.08.2026 | 70.51 | 70.51 | 70.51 | 70.51 | 1 | 7 051 |
| 06.08.2026 | 71.36 | 71.36 | 70.80 | 70.80 | 2 | 14 216 |
| 05.08.2026 | 69.30 | 69.30 | 69.30 | 69.30 | 1 | 6 930 |
| 04.08.2026 | 68.36 | 70.00 | 68.36 | 70.00 | 3 | 20 735 |
| 03.08.2026 | 67.52 | 68.30 | 67.52 | 68.30 | 3 | 20 389 |
| 31.07.2026 | 68.67 | 68.67 | 67.55 | 67.92 | 3 | 20 414 |
| 30.07.2026 | 68.00 | 68.60 | 68.00 | 68.60 | 3 | 20 520 |
| 29.07.2026 | 67.20 | 67.27 | 67.20 | 67.27 | 2 | 13 447 |
| 28.07.2026 | 67.38 | 67.38 | 67.38 | 67.38 | 1 | 6 738 |
Biznesradar bez reklam? Sprawdź BR Plus
