Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPZUH25
46.31-0.80(-1.70%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
