Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPZUH25
54.42+0.01(+0.02%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 54.50 | 54.89 | 54.21 | 54.42 | 159 | 866 926 |
| 20.02.2025 | 54.69 | 55.10 | 54.04 | 54.41 | 301 | 1 643 385 |
| 19.02.2025 | 55.51 | 55.51 | 54.11 | 54.40 | 331 | 1 817 132 |
| 18.02.2025 | 53.65 | 56.00 | 53.63 | 55.51 | 251 | 1 371 350 |
| 17.02.2025 | 52.22 | 53.65 | 52.22 | 53.30 | 206 | 1 099 374 |
| 14.02.2025 | 53.07 | 53.20 | 52.41 | 52.71 | 204 | 1 078 898 |
| 13.02.2025 | 53.21 | 53.60 | 52.41 | 52.82 | 262 | 1 388 389 |
| 12.02.2025 | 51.97 | 52.59 | 51.81 | 52.59 | 312 | 1 630 315 |
| 11.02.2025 | 51.42 | 51.95 | 51.29 | 51.80 | 184 | 951 062 |
| 10.02.2025 | 51.31 | 51.77 | 51.13 | 51.42 | 157 | 807 707 |
| 07.02.2025 | 51.11 | 51.50 | 51.00 | 51.20 | 195 | 1 000 044 |
| 06.02.2025 | 50.15 | 51.50 | 50.15 | 51.45 | 219 | 1 115 574 |
| 05.02.2025 | 50.31 | 50.69 | 49.73 | 49.73 | 187 | 937 083 |
| 04.02.2025 | 49.91 | 50.70 | 49.91 | 50.56 | 315 | 1 587 406 |
| 03.02.2025 | 49.71 | 50.17 | 49.45 | 49.92 | 227 | 1 133 335 |
| 31.01.2025 | 50.52 | 50.93 | 50.10 | 50.38 | 152 | 767 828 |
| 30.01.2025 | 50.20 | 50.70 | 49.99 | 50.60 | 129 | 650 137 |
| 29.01.2025 | 50.30 | 50.57 | 49.95 | 50.00 | 107 | 536 574 |
| 28.01.2025 | 50.70 | 51.00 | 50.03 | 50.45 | 214 | 1 079 301 |
| 27.01.2025 | 50.49 | 50.90 | 50.16 | 50.80 | 186 | 941 277 |
| 24.01.2025 | 50.69 | 51.19 | 50.43 | 50.77 | 120 | 610 374 |
| 23.01.2025 | 49.81 | 50.60 | 49.56 | 50.57 | 84 | 422 930 |
| 22.01.2025 | 49.85 | 50.73 | 49.70 | 50.10 | 155 | 780 019 |
| 21.01.2025 | 49.36 | 49.95 | 49.36 | 49.79 | 67 | 332 663 |
| 20.01.2025 | 49.20 | 49.71 | 49.20 | 49.50 | 61 | 302 138 |
| 17.01.2025 | 49.00 | 49.48 | 48.91 | 49.40 | 92 | 453 142 |
| 16.01.2025 | 48.93 | 49.00 | 48.77 | 48.80 | 40 | 195 466 |
| 15.01.2025 | 47.85 | 48.88 | 47.70 | 48.83 | 133 | 644 024 |
| 14.01.2025 | 48.10 | 48.18 | 47.70 | 47.70 | 41 | 196 648 |
| 13.01.2025 | 48.20 | 48.20 | 47.65 | 47.87 | 75 | 359 282 |
| 10.01.2025 | 48.08 | 48.80 | 48.08 | 48.45 | 63 | 305 376 |
| 09.01.2025 | 48.80 | 48.92 | 48.36 | 48.48 | 75 | 364 552 |
| 08.01.2025 | 48.20 | 48.75 | 48.01 | 48.45 | 131 | 633 499 |
| 07.01.2025 | 47.40 | 48.79 | 47.40 | 48.41 | 244 | 1 175 672 |
| 03.01.2025 | 46.80 | 47.54 | 46.69 | 47.40 | 188 | 888 529 |
| 02.01.2025 | 46.46 | 47.00 | 46.40 | 46.70 | 78 | 364 370 |
| 30.12.2024 | 46.70 | 46.70 | 46.11 | 46.46 | 69 | 319 619 |
| 27.12.2024 | 46.24 | 46.43 | 46.15 | 46.28 | 44 | 203 576 |
| 23.12.2024 | 46.20 | 46.60 | 46.00 | 46.60 | 110 | 509 830 |
| 20.12.2024 | 47.25 | 47.40 | 46.30 | 46.31 | 141 | 656 643 |
| 19.12.2024 | 46.00 | 47.20 | 46.00 | 47.11 | 141 | 660 011 |
| 18.12.2024 | 45.00 | 46.30 | 45.00 | 46.25 | 65 | 299 805 |
| 17.12.2024 | 46.84 | 46.84 | 45.68 | 45.85 | 127 | 586 038 |
| 16.12.2024 | 47.00 | 47.22 | 46.60 | 46.90 | 32 | 150 550 |
| 13.12.2024 | 46.90 | 46.94 | 46.70 | 46.94 | 7 | 32 784 |
| 12.12.2024 | 47.15 | 47.31 | 46.57 | 47.31 | 69 | 324 456 |
| 11.12.2024 | 46.57 | 46.97 | 46.24 | 46.95 | 31 | 144 611 |
| 10.12.2024 | 46.50 | 47.23 | 46.40 | 47.23 | 32 | 149 169 |
| 09.12.2024 | 46.78 | 46.78 | 46.78 | 46.78 | 1 | 4 678 |
| 06.12.2024 | 46.70 | 46.80 | 46.55 | 46.55 | 11 | 51 395 |
Biznesradar bez reklam? Sprawdź BR Plus
