Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPEOH26
209.50-7.00(-3.23%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.03.2026 | 217.50 | 217.50 | 208.20 | 209.50 | 176 | 3 734 466 |
| 05.03.2026 | 216.00 | 219.80 | 213.80 | 216.50 | 130 | 2 826 404 |
| 04.03.2026 | 212.70 | 218.56 | 210.90 | 216.47 | 327 | 7 048 603 |
| 03.03.2026 | 218.80 | 219.00 | 209.00 | 210.61 | 310 | 6 595 984 |
| 02.03.2026 | 223.90 | 225.00 | 217.69 | 220.39 | 178 | 3 920 983 |
| 27.02.2026 | 231.15 | 231.20 | 225.90 | 226.58 | 119 | 2 716 923 |
| 26.02.2026 | 233.74 | 233.78 | 227.45 | 228.96 | 81 | 1 863 729 |
| 25.02.2026 | 232.48 | 235.00 | 231.13 | 233.80 | 88 | 2 056 065 |
| 24.02.2026 | 235.90 | 235.90 | 227.23 | 231.50 | 212 | 4 875 330 |
| 23.02.2026 | 232.96 | 237.39 | 232.74 | 234.58 | 106 | 2 487 261 |
| 20.02.2026 | 233.00 | 233.29 | 230.41 | 233.29 | 117 | 2 712 212 |
| 19.02.2026 | 229.85 | 237.00 | 228.80 | 233.38 | 396 | 9 217 947 |
| 18.02.2026 | 226.85 | 228.50 | 226.00 | 228.27 | 60 | 1 364 244 |
| 17.02.2026 | 224.30 | 225.02 | 222.01 | 224.30 | 74 | 1 652 921 |
| 16.02.2026 | 225.85 | 225.97 | 224.48 | 224.86 | 41 | 923 192 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
