Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FTENH26
103.70-3.45(-3.22%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.02.2026 | 103.40 | 103.70 | 103.40 | 103.70 | 5 | 5 174 |
| 12.02.2026 | 107.15 | 107.15 | 107.15 | 107.15 | 2 | 2 143 |
| 10.02.2026 | 109.01 | 109.01 | 108.00 | 108.00 | 7 | 7 583 |
| 09.02.2026 | 108.00 | 109.01 | 106.00 | 109.01 | 21 | 22 641 |
| 06.02.2026 | 108.10 | 108.50 | 105.80 | 107.01 | 11 | 11 766 |
| 05.02.2026 | 106.80 | 106.80 | 106.80 | 106.80 | 1 | 1 068 |
| 04.02.2026 | 113.00 | 113.00 | 109.66 | 112.30 | 8 | 8 928 |
| 03.02.2026 | 110.00 | 110.30 | 106.60 | 109.61 | 24 | 25 946 |
| 02.02.2026 | 108.16 | 111.46 | 108.16 | 111.46 | 35 | 38 357 |
| 30.01.2026 | 115.08 | 116.95 | 115.05 | 116.95 | 13 | 15 139 |
| 29.01.2026 | 113.28 | 114.70 | 113.28 | 114.70 | 18 | 20 460 |
| 28.01.2026 | 112.90 | 113.40 | 111.50 | 113.40 | 5 | 5 622 |
| 27.01.2026 | 113.61 | 114.40 | 110.60 | 113.00 | 25 | 28 313 |
| 26.01.2026 | 113.20 | 114.60 | 113.14 | 114.00 | 10 | 11 393 |
| 23.01.2026 | 117.40 | 117.40 | 108.70 | 110.98 | 47 | 53 464 |
| 22.01.2026 | 105.50 | 115.00 | 105.50 | 112.50 | 42 | 45 919 |
| 21.01.2026 | 103.49 | 104.80 | 102.70 | 104.80 | 6 | 6 197 |
| 20.01.2026 | 101.09 | 101.41 | 100.80 | 100.80 | 7 | 7 071 |
| 19.01.2026 | 104.90 | 105.00 | 103.95 | 104.01 | 9 | 9 404 |
| 16.01.2026 | 103.39 | 106.30 | 103.39 | 105.40 | 49 | 51 576 |
| 15.01.2026 | 103.00 | 103.90 | 102.50 | 102.50 | 14 | 14 446 |
| 14.01.2026 | 104.05 | 104.05 | 100.92 | 102.58 | 15 | 15 301 |
| 13.01.2026 | 102.30 | 104.50 | 102.00 | 104.50 | 83 | 85 559 |
| 12.01.2026 | 100.00 | 104.00 | 100.00 | 101.00 | 23 | 23 598 |
| 09.01.2026 | 99.50 | 101.00 | 98.50 | 101.00 | 21 | 20 961 |
| 08.01.2026 | 99.90 | 101.00 | 98.74 | 100.10 | 111 | 111 381 |
| 07.01.2026 | 99.50 | 99.90 | 98.76 | 98.76 | 7 | 6 952 |
| 05.01.2026 | 95.60 | 98.70 | 95.60 | 98.70 | 17 | 16 421 |
| 02.01.2026 | 93.50 | 95.50 | 93.50 | 95.50 | 4 | 3 787 |
| 30.12.2025 | 91.70 | 92.90 | 91.27 | 92.90 | 6 | 5 522 |
| 29.12.2025 | 90.02 | 91.10 | 90.00 | 91.10 | 6 | 5 427 |
| 23.12.2025 | 88.10 | 89.30 | 88.10 | 89.30 | 3 | 2 664 |
| 22.12.2025 | 85.60 | 87.50 | 85.39 | 87.50 | 44 | 37 958 |
| 19.12.2025 | 85.96 | 87.05 | 85.55 | 87.00 | 20 | 17 199 |
| 18.12.2025 | 86.00 | 86.70 | 85.85 | 85.90 | 19 | 16 379 |
| 17.12.2025 | 88.60 | 88.60 | 87.00 | 87.43 | 13 | 11 413 |
| 16.12.2025 | 86.75 | 88.30 | 86.75 | 88.30 | 16 | 13 933 |
| 15.12.2025 | 88.00 | 88.70 | 87.25 | 88.70 | 9 | 7 914 |
| 12.12.2025 | 89.30 | 89.30 | 88.25 | 89.20 | 21 | 18 685 |
| 11.12.2025 | 89.00 | 90.86 | 89.00 | 89.19 | 12 | 10 744 |
| 05.12.2025 | 93.22 | 93.25 | 93.22 | 93.25 | 2 | 1 865 |
| 04.12.2025 | 92.50 | 92.50 | 92.50 | 92.50 | 1 | 925 |
| 03.12.2025 | 92.15 | 92.15 | 92.09 | 92.15 | 3 | 2 764 |
| 10.11.2025 | 95.50 | 95.50 | 95.50 | 95.50 | 1 | 955 |
| 09.10.2025 | 103.80 | 103.80 | 98.84 | 99.90 | 3 | 3 025 |
| 08.10.2025 | 96.10 | 98.35 | 96.10 | 98.35 | 3 | 2 921 |
| 07.10.2025 | 95.00 | 95.70 | 95.00 | 95.70 | 10 | 9 507 |
| 06.10.2025 | 96.27 | 96.73 | 96.27 | 96.73 | 2 | 1 930 |
| 02.10.2025 | 94.00 | 94.00 | 94.00 | 94.00 | 1 | 940 |
| 01.10.2025 | 91.49 | 91.49 | 91.49 | 91.49 | 1 | 915 |
Biznesradar bez reklam? Sprawdź BR Plus
