Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPZUH25
49.79+0.29(+0.59%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 05.12.2024 | 46.61 | 47.20 | 46.50 | 47.20 | 13 | 60 705 |
| 04.12.2024 | 46.70 | 46.95 | 46.25 | 46.50 | 26 | 121 582 |
| 03.12.2024 | 45.75 | 46.46 | 45.52 | 46.36 | 33 | 152 223 |
| 02.12.2024 | 45.70 | 46.89 | 45.70 | 46.60 | 21 | 97 863 |
| 29.11.2024 | 43.70 | 44.90 | 43.70 | 44.90 | 7 | 31 130 |
| 28.11.2024 | 43.15 | 43.15 | 43.15 | 43.15 | 1 | 4 315 |
| 27.11.2024 | 43.00 | 43.55 | 43.00 | 43.55 | 3 | 12 955 |
| 25.11.2024 | 43.62 | 43.62 | 43.62 | 43.62 | 5 | 21 811 |
| 22.11.2024 | 43.40 | 44.26 | 43.00 | 44.00 | 16 | 69 818 |
| 21.11.2024 | 42.40 | 42.99 | 41.02 | 42.99 | 18 | 75 484 |
| 20.11.2024 | 41.20 | 41.20 | 41.00 | 41.00 | 2 | 8 220 |
| 19.11.2024 | 41.37 | 41.37 | 40.65 | 40.90 | 4 | 16 392 |
| 15.11.2024 | 41.90 | 41.90 | 41.90 | 41.90 | 1 | 4 190 |
| 14.11.2024 | 41.98 | 41.98 | 41.98 | 41.98 | 1 | 4 198 |
| 12.11.2024 | 42.00 | 42.00 | 42.00 | 42.00 | 1 | 4 200 |
| 08.11.2024 | 42.02 | 42.10 | 42.01 | 42.01 | 8 | 33 654 |
| 07.11.2024 | 42.68 | 42.68 | 42.68 | 42.68 | 1 | 4 268 |
| 06.11.2024 | 41.41 | 41.41 | 41.41 | 41.41 | 1 | 4 141 |
| 05.11.2024 | 41.22 | 41.22 | 41.22 | 41.22 | 1 | 4 122 |
| 04.11.2024 | 41.14 | 41.49 | 40.63 | 41.32 | 5 | 20 529 |
| 31.10.2024 | 40.52 | 40.52 | 40.52 | 40.52 | 1 | 4 052 |
| 30.10.2024 | 41.00 | 41.21 | 40.50 | 41.20 | 10 | 40 874 |
| 28.10.2024 | 41.52 | 41.85 | 41.52 | 41.60 | 3 | 12 497 |
Biznesradar bez reklam? Sprawdź BR Plus
