Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPEOU26
269.93-2.82(-1.03%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.09.2026 | 271.36 | 273.74 | 268.29 | 269.93 | 147 | 3 966 813 |
| 17.09.2026 | 269.28 | 275.60 | 269.28 | 272.50 | 89 | 2 426 094 |
| 16.09.2026 | 270.33 | 270.47 | 266.60 | 267.61 | 47 | 1 259 431 |
| 15.09.2026 | 265.60 | 269.52 | 262.80 | 269.00 | 168 | 4 470 807 |
| 14.09.2026 | 265.67 | 268.98 | 265.01 | 267.50 | 58 | 1 550 605 |
| 11.09.2026 | 267.15 | 270.50 | 265.50 | 267.75 | 56 | 1 502 158 |
| 10.09.2026 | 268.77 | 269.00 | 265.00 | 266.82 | 34 | 906 855 |
| 09.09.2026 | 269.20 | 269.36 | 263.76 | 265.86 | 77 | 2 053 807 |
| 08.09.2026 | 264.46 | 269.87 | 262.76 | 269.78 | 85 | 2 266 124 |
| 07.09.2026 | 263.50 | 265.50 | 263.00 | 265.50 | 26 | 687 489 |
| 04.09.2026 | 259.20 | 264.49 | 259.20 | 263.50 | 72 | 1 891 046 |
| 03.09.2026 | 255.90 | 260.15 | 255.00 | 258.01 | 78 | 2 013 846 |
| 02.09.2026 | 256.10 | 257.99 | 255.89 | 257.00 | 54 | 1 385 988 |
| 01.09.2026 | 258.20 | 258.58 | 253.55 | 256.00 | 92 | 2 347 924 |
| 31.08.2026 | 256.80 | 260.50 | 256.70 | 258.91 | 60 | 1 552 622 |
| 28.08.2026 | 255.00 | 257.00 | 254.80 | 255.36 | 50 | 1 278 624 |
| 27.08.2026 | 262.00 | 262.00 | 253.99 | 254.19 | 88 | 2 246 102 |
| 26.08.2026 | 256.12 | 261.30 | 256.12 | 260.50 | 49 | 1 272 074 |
| 25.08.2026 | 259.77 | 260.54 | 256.78 | 257.00 | 68 | 1 757 688 |
| 24.08.2026 | 258.50 | 258.50 | 255.00 | 258.25 | 60 | 1 540 782 |
| 21.08.2026 | 260.99 | 263.79 | 260.00 | 260.50 | 54 | 1 417 791 |
| 20.08.2026 | 261.20 | 261.20 | 258.00 | 260.00 | 57 | 1 477 829 |
| 19.08.2026 | 253.80 | 263.70 | 250.65 | 261.00 | 268 | 6 894 102 |
| 18.08.2026 | 256.98 | 257.79 | 254.73 | 255.20 | 77 | 1 969 814 |
| 17.08.2026 | 258.98 | 259.00 | 256.65 | 257.90 | 52 | 1 340 337 |
| 14.08.2026 | 256.50 | 258.59 | 255.30 | 258.00 | 26 | 666 995 |
| 13.08.2026 | 255.18 | 259.00 | 255.00 | 256.00 | 35 | 898 732 |
| 12.08.2026 | 254.00 | 254.98 | 254.00 | 254.98 | 10 | 254 103 |
| 11.08.2026 | 255.00 | 256.00 | 253.99 | 254.80 | 27 | 688 530 |
| 10.08.2026 | 252.53 | 254.00 | 250.89 | 254.00 | 33 | 831 906 |
| 07.08.2026 | 257.00 | 257.00 | 254.15 | 254.15 | 37 | 944 633 |
| 06.08.2026 | 253.80 | 258.17 | 253.40 | 258.17 | 91 | 2 325 706 |
| 05.08.2026 | 254.51 | 255.80 | 251.20 | 252.31 | 100 | 2 530 687 |
| 04.08.2026 | 247.00 | 255.63 | 247.00 | 255.63 | 101 | 2 538 535 |
| 03.08.2026 | 246.98 | 249.80 | 246.00 | 247.20 | 41 | 1 014 238 |
| 31.07.2026 | 247.97 | 247.97 | 243.70 | 245.79 | 60 | 1 471 350 |
| 30.07.2026 | 238.50 | 247.10 | 238.35 | 246.79 | 102 | 2 491 151 |
| 29.07.2026 | 239.70 | 241.50 | 238.60 | 238.60 | 47 | 1 128 876 |
| 28.07.2026 | 237.00 | 242.20 | 237.00 | 238.53 | 120 | 2 884 398 |
| 27.07.2026 | 237.00 | 240.50 | 236.50 | 238.50 | 45 | 1 072 549 |
| 24.07.2026 | 234.00 | 238.48 | 234.00 | 234.82 | 46 | 1 082 842 |
| 23.07.2026 | 235.16 | 236.50 | 232.92 | 233.99 | 35 | 821 674 |
| 22.07.2026 | 236.97 | 239.00 | 236.80 | 236.80 | 21 | 498 821 |
| 21.07.2026 | 235.38 | 237.98 | 235.10 | 237.53 | 89 | 2 105 858 |
| 20.07.2026 | 230.30 | 234.40 | 230.30 | 233.41 | 31 | 723 031 |
| 17.07.2026 | 231.91 | 232.51 | 227.40 | 230.99 | 94 | 2 160 456 |
| 16.07.2026 | 237.50 | 237.50 | 232.50 | 234.10 | 16 | 375 700 |
| 15.07.2026 | 237.77 | 241.29 | 236.27 | 236.61 | 78 | 1 857 067 |
| 14.07.2026 | 242.53 | 242.53 | 235.00 | 237.99 | 141 | 3 340 594 |
| 13.07.2026 | 243.60 | 245.99 | 243.00 | 243.25 | 36 | 878 943 |
Biznesradar bez reklam? Sprawdź BR Plus
