Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPZUH25
41.90-0.08(-0.19%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 24.10.2024 | 41.92 | 41.92 | 41.88 | 41.88 | 2 | 8 380 |
| 23.10.2024 | 40.78 | 41.78 | 40.73 | 41.77 | 4 | 16 506 |
| 22.10.2024 | 41.02 | 41.20 | 41.00 | 41.20 | 8 | 32 824 |
| 21.10.2024 | 41.70 | 41.72 | 41.22 | 41.72 | 5 | 20 758 |
| 17.10.2024 | 41.50 | 41.92 | 41.50 | 41.89 | 3 | 12 531 |
| 16.10.2024 | 42.42 | 42.42 | 42.42 | 42.42 | 1 | 4 242 |
| 11.10.2024 | 42.47 | 42.47 | 42.47 | 42.47 | 1 | 4 247 |
| 10.10.2024 | 42.12 | 42.21 | 41.90 | 42.21 | 4 | 16 817 |
| 09.10.2024 | 42.66 | 42.67 | 42.66 | 42.67 | 2 | 8 533 |
| 07.10.2024 | 42.20 | 42.20 | 42.00 | 42.00 | 8 | 33 685 |
| 04.10.2024 | 42.63 | 42.90 | 42.35 | 42.35 | 13 | 55 355 |
| 03.10.2024 | 43.00 | 43.33 | 42.70 | 42.70 | 7 | 30 119 |
| 02.10.2024 | 43.50 | 43.50 | 43.50 | 43.50 | 4 | 17 400 |
| 30.09.2024 | 43.15 | 43.15 | 43.15 | 43.15 | 1 | 4 315 |
| 27.09.2024 | 43.97 | 44.62 | 43.97 | 44.00 | 9 | 39 793 |
| 26.09.2024 | 44.00 | 44.00 | 43.62 | 43.62 | 2 | 8 762 |
| 25.09.2024 | 43.70 | 43.70 | 43.70 | 43.70 | 1 | 4 370 |
| 24.09.2024 | 43.40 | 43.46 | 43.40 | 43.46 | 3 | 13 031 |
| 23.09.2024 | 42.14 | 43.09 | 42.14 | 42.82 | 3 | 12 805 |
| 20.09.2024 | 42.78 | 42.78 | 42.78 | 42.78 | 1 | 4 278 |
| 19.09.2024 | 43.00 | 43.47 | 42.98 | 43.20 | 9 | 38 865 |
| 18.09.2024 | 42.47 | 42.69 | 41.90 | 42.69 | 3 | 12 706 |
| 17.09.2024 | 40.90 | 42.57 | 40.90 | 42.57 | 28 | 116 720 |
| 16.09.2024 | 42.48 | 42.48 | 40.50 | 40.82 | 114 | 477 841 |
| 13.09.2024 | 42.75 | 42.75 | 42.75 | 42.75 | 1 | 4 275 |
| 11.09.2024 | 43.50 | 43.52 | 43.02 | 43.02 | 4 | 17 332 |
| 10.09.2024 | 44.20 | 44.20 | 43.57 | 43.98 | 5 | 22 003 |
| 09.09.2024 | 43.95 | 44.02 | 43.95 | 44.02 | 5 | 21 997 |
| 06.09.2024 | 43.80 | 43.80 | 43.80 | 43.80 | 1 | 4 380 |
| 05.09.2024 | 44.60 | 44.60 | 44.60 | 44.60 | 1 | 4 460 |
| 04.09.2024 | 44.32 | 45.62 | 44.32 | 45.62 | 6 | 27 241 |
| 30.08.2024 | 44.78 | 44.78 | 43.82 | 43.82 | 2 | 8 860 |
| 29.08.2024 | 44.39 | 44.40 | 44.39 | 44.40 | 3 | 13 319 |
| 23.08.2024 | 45.62 | 45.62 | 45.62 | 45.62 | 4 | 18 248 |
| 21.08.2024 | 45.10 | 45.10 | 45.10 | 45.10 | 1 | 4 510 |
| 20.08.2024 | 45.10 | 45.10 | 45.10 | 45.10 | 7 | 31 570 |
| 14.08.2024 | 45.67 | 45.67 | 44.12 | 44.12 | 5 | 22 552 |
| 06.08.2024 | 45.88 | 45.88 | 43.41 | 43.41 | 14 | 63 412 |
| 05.08.2024 | 43.94 | 43.94 | 43.26 | 43.26 | 2 | 8 720 |
Biznesradar bez reklam? Sprawdź BR Plus
