Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPEOH26
223.13-7.70(-3.34%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.02.2026 | 228.90 | 229.77 | 222.30 | 223.13 | 176 | 3 961 183 |
| 12.02.2026 | 231.90 | 234.70 | 230.83 | 230.83 | 80 | 1 860 662 |
| 11.02.2026 | 232.01 | 232.01 | 226.61 | 231.20 | 162 | 3 721 924 |
| 10.02.2026 | 233.45 | 234.46 | 231.86 | 232.41 | 100 | 2 331 273 |
| 09.02.2026 | 232.00 | 233.19 | 230.36 | 233.00 | 92 | 2 136 969 |
| 06.02.2026 | 228.02 | 231.53 | 227.51 | 230.90 | 105 | 2 413 473 |
| 05.02.2026 | 231.30 | 236.60 | 227.00 | 228.90 | 242 | 5 587 758 |
| 04.02.2026 | 231.70 | 233.81 | 229.50 | 232.81 | 74 | 1 714 236 |
| 03.02.2026 | 222.07 | 233.80 | 222.07 | 233.80 | 232 | 5 295 897 |
| 02.02.2026 | 213.00 | 221.60 | 213.00 | 221.20 | 136 | 2 987 155 |
| 30.01.2026 | 214.00 | 219.50 | 214.00 | 216.95 | 82 | 1 781 479 |
| 29.01.2026 | 218.00 | 220.00 | 214.10 | 214.10 | 104 | 2 260 138 |
| 28.01.2026 | 220.20 | 220.20 | 216.63 | 217.38 | 41 | 895 122 |
| 27.01.2026 | 215.20 | 221.35 | 215.20 | 219.02 | 59 | 1 289 911 |
| 26.01.2026 | 210.90 | 216.00 | 209.80 | 215.00 | 63 | 1 345 590 |
| 23.01.2026 | 216.01 | 216.09 | 210.30 | 210.30 | 112 | 2 387 125 |
| 22.01.2026 | 209.50 | 216.70 | 209.50 | 216.70 | 144 | 3 074 352 |
| 21.01.2026 | 208.38 | 209.30 | 205.37 | 208.88 | 52 | 1 080 655 |
| 20.01.2026 | 209.49 | 209.49 | 205.26 | 207.87 | 77 | 1 593 354 |
| 19.01.2026 | 208.50 | 209.26 | 206.00 | 208.26 | 61 | 1 265 746 |
| 16.01.2026 | 210.11 | 210.11 | 207.90 | 209.00 | 80 | 1 672 305 |
| 15.01.2026 | 211.98 | 213.98 | 208.21 | 210.11 | 146 | 3 077 723 |
| 14.01.2026 | 212.78 | 212.80 | 207.10 | 209.80 | 121 | 2 537 785 |
| 13.01.2026 | 212.98 | 214.90 | 210.78 | 212.00 | 70 | 1 488 674 |
| 12.01.2026 | 211.05 | 213.60 | 211.05 | 213.06 | 31 | 658 419 |
| 09.01.2026 | 213.09 | 213.30 | 209.30 | 212.49 | 82 | 1 735 047 |
| 08.01.2026 | 213.00 | 214.00 | 210.30 | 212.54 | 70 | 1 484 292 |
| 07.01.2026 | 213.60 | 216.00 | 210.00 | 214.48 | 87 | 1 855 931 |
| 05.01.2026 | 214.90 | 215.00 | 211.50 | 211.50 | 84 | 1 788 958 |
| 02.01.2026 | 207.35 | 212.90 | 207.00 | 212.12 | 98 | 2 057 924 |
| 30.12.2025 | 206.48 | 208.00 | 205.60 | 206.05 | 42 | 868 844 |
| 29.12.2025 | 206.94 | 207.85 | 205.00 | 205.10 | 47 | 967 126 |
| 23.12.2025 | 209.10 | 210.00 | 205.10 | 206.10 | 51 | 1 054 368 |
| 22.12.2025 | 210.90 | 211.40 | 208.00 | 208.50 | 99 | 2 078 993 |
| 19.12.2025 | 207.60 | 212.44 | 207.09 | 210.00 | 154 | 3 234 318 |
| 18.12.2025 | 204.10 | 207.92 | 204.10 | 207.60 | 108 | 2 220 534 |
| 17.12.2025 | 209.50 | 210.48 | 204.30 | 205.99 | 92 | 1 903 741 |
| 16.12.2025 | 210.82 | 212.59 | 209.61 | 209.61 | 47 | 991 827 |
| 15.12.2025 | 206.00 | 212.80 | 206.00 | 212.09 | 39 | 822 017 |
| 12.12.2025 | 210.00 | 211.00 | 207.51 | 207.51 | 5 | 104 407 |
| 11.12.2025 | 207.30 | 207.30 | 205.94 | 206.70 | 4 | 82 684 |
| 10.12.2025 | 203.00 | 204.00 | 202.00 | 204.00 | 5 | 101 580 |
| 09.12.2025 | 203.10 | 203.10 | 203.10 | 203.10 | 1 | 20 310 |
| 02.12.2025 | 196.96 | 196.96 | 196.00 | 196.00 | 3 | 58 896 |
| 01.12.2025 | 201.00 | 201.00 | 201.00 | 201.00 | 1 | 20 100 |
| 25.11.2025 | 199.76 | 200.93 | 199.76 | 200.93 | 2 | 40 069 |
| 21.11.2025 | 192.55 | 192.55 | 192.55 | 192.55 | 1 | 19 255 |
| 20.11.2025 | 197.20 | 197.20 | 197.20 | 197.20 | 1 | 19 720 |
| 17.10.2025 | 185.11 | 185.11 | 185.11 | 185.11 | 1 | 18 511 |
| 07.10.2025 | 187.45 | 187.45 | 187.45 | 187.45 | 1 | 18 745 |
Biznesradar bez reklam? Sprawdź BR Plus
