Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPZUM25
54.90-0.09(-0.16%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 54.90 | 54.90 | 54.90 | 54.90 | 1 | 5 490 |
| 20.02.2025 | 55.30 | 55.40 | 54.99 | 54.99 | 4 | 22 099 |
| 19.02.2025 | 54.80 | 54.80 | 54.51 | 54.51 | 2 | 10 931 |
| 18.02.2025 | 54.20 | 56.00 | 54.20 | 55.52 | 13 | 71 645 |
| 17.02.2025 | 53.71 | 53.71 | 53.71 | 53.71 | 1 | 5 371 |
| 14.02.2025 | 53.25 | 53.25 | 53.25 | 53.25 | 1 | 5 325 |
| 13.02.2025 | 52.90 | 53.00 | 52.90 | 53.00 | 2 | 10 590 |
| 12.02.2025 | 51.40 | 52.66 | 51.40 | 52.66 | 3 | 15 595 |
| 10.02.2025 | 51.90 | 51.90 | 51.90 | 51.90 | 1 | 5 190 |
| 07.02.2025 | 51.23 | 51.23 | 51.23 | 51.23 | 3 | 15 369 |
| 06.02.2025 | 51.00 | 51.66 | 51.00 | 51.66 | 2 | 10 266 |
| 05.02.2025 | 50.10 | 50.10 | 50.10 | 50.10 | 1 | 5 010 |
| 04.02.2025 | 50.80 | 50.80 | 50.80 | 50.80 | 1 | 5 080 |
| 03.02.2025 | 50.62 | 50.62 | 50.62 | 50.62 | 1 | 5 062 |
| 29.01.2025 | 50.84 | 50.85 | 50.30 | 50.30 | 3 | 15 199 |
| 28.01.2025 | 50.50 | 50.50 | 50.50 | 50.50 | 1 | 5 050 |
| 27.01.2025 | 50.24 | 50.99 | 50.24 | 50.99 | 3 | 15 222 |
| 24.01.2025 | 51.19 | 51.19 | 51.19 | 51.19 | 1 | 5 119 |
| 23.01.2025 | 50.57 | 50.89 | 50.57 | 50.89 | 3 | 15 211 |
| 22.01.2025 | 50.87 | 50.87 | 50.87 | 50.87 | 1 | 5 087 |
| 21.01.2025 | 50.25 | 50.25 | 50.25 | 50.25 | 1 | 5 025 |
| 17.01.2025 | 49.45 | 49.70 | 49.45 | 49.70 | 2 | 9 915 |
| 15.01.2025 | 48.72 | 49.06 | 48.72 | 49.06 | 4 | 19 568 |
| 14.01.2025 | 48.49 | 48.49 | 48.49 | 48.49 | 1 | 4 849 |
| 13.01.2025 | 48.50 | 48.50 | 48.50 | 48.50 | 1 | 4 850 |
| 09.01.2025 | 48.90 | 48.90 | 48.90 | 48.90 | 1 | 4 890 |
| 08.01.2025 | 49.00 | 49.00 | 48.60 | 48.60 | 2 | 9 760 |
| 07.01.2025 | 47.99 | 48.60 | 47.99 | 48.60 | 2 | 9 659 |
| 03.01.2025 | 47.90 | 47.90 | 47.90 | 47.90 | 1 | 4 790 |
| 02.01.2025 | 47.30 | 47.30 | 47.30 | 47.30 | 1 | 4 730 |
| 30.12.2024 | 46.20 | 46.20 | 46.20 | 46.20 | 1 | 4 620 |
| 20.12.2024 | 47.50 | 47.50 | 47.10 | 47.10 | 11 | 52 210 |
| 19.12.2024 | 47.10 | 47.50 | 47.10 | 47.50 | 10 | 47 440 |
| 17.12.2024 | 46.90 | 46.90 | 46.00 | 46.00 | 2 | 9 290 |
| 16.12.2024 | 47.30 | 47.30 | 46.70 | 46.70 | 2 | 9 400 |
| 11.12.2024 | 46.80 | 46.80 | 46.80 | 46.80 | 1 | 4 680 |
| 10.12.2024 | 46.20 | 47.40 | 46.20 | 46.82 | 5 | 23 473 |
| 09.12.2024 | 46.20 | 46.20 | 46.20 | 46.20 | 1 | 4 620 |
| 06.12.2024 | 47.15 | 47.15 | 47.15 | 47.15 | 1 | 4 715 |
| 04.12.2024 | 46.53 | 46.53 | 46.53 | 46.53 | 1 | 4 653 |
| 02.12.2024 | 46.20 | 46.20 | 46.20 | 46.20 | 2 | 9 240 |
| 29.11.2024 | 45.40 | 45.40 | 44.50 | 44.50 | 3 | 13 530 |
| 22.11.2024 | 43.42 | 43.42 | 43.42 | 43.42 | 1 | 4 342 |
| 21.11.2024 | 41.40 | 42.50 | 41.00 | 42.50 | 11 | 45 794 |
| 20.11.2024 | 41.50 | 41.50 | 40.70 | 40.87 | 6 | 24 577 |
| 19.11.2024 | 41.50 | 41.50 | 40.01 | 41.00 | 10 | 40 768 |
| 18.11.2024 | 42.00 | 42.00 | 42.00 | 42.00 | 4 | 16 800 |
| 12.11.2024 | 41.70 | 41.70 | 41.70 | 41.70 | 1 | 4 170 |
| 08.11.2024 | 41.95 | 42.00 | 41.95 | 42.00 | 2 | 8 395 |
| 07.11.2024 | 42.00 | 42.00 | 42.00 | 42.00 | 2 | 8 400 |
Biznesradar bez reklam? Sprawdź BR Plus
