Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FTENZ25
87.35-0.40(-0.46%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 87.00 | 87.55 | 86.89 | 87.35 | 13 | 11 330 |
| 11.12.2025 | 87.70 | 88.38 | 87.30 | 87.75 | 19 | 16 687 |
| 10.12.2025 | 89.00 | 89.00 | 86.28 | 87.83 | 24 | 21 019 |
| 09.12.2025 | 89.40 | 89.40 | 89.40 | 89.40 | 1 | 894 |
| 05.12.2025 | 91.00 | 91.90 | 91.00 | 91.90 | 4 | 3 661 |
| 04.12.2025 | 91.00 | 91.60 | 89.90 | 90.45 | 11 | 9 952 |
| 03.12.2025 | 90.10 | 90.10 | 88.60 | 89.84 | 7 | 6 272 |
| 02.12.2025 | 89.80 | 90.25 | 89.80 | 90.25 | 9 | 8 092 |
| 27.11.2025 | 91.41 | 91.41 | 91.41 | 91.41 | 1 | 914 |
| 26.11.2025 | 89.30 | 90.40 | 89.30 | 90.40 | 3 | 2 698 |
| 25.11.2025 | 88.40 | 89.20 | 88.40 | 89.20 | 5 | 4 432 |
| 24.11.2025 | 87.70 | 89.02 | 87.70 | 88.20 | 20 | 17 577 |
| 21.11.2025 | 89.70 | 89.70 | 89.70 | 89.70 | 5 | 4 485 |
| 18.11.2025 | 91.20 | 91.70 | 91.20 | 91.70 | 12 | 10 957 |
| 17.11.2025 | 91.90 | 92.52 | 91.90 | 92.52 | 12 | 11 034 |
| 14.11.2025 | 92.50 | 93.50 | 92.50 | 93.50 | 19 | 17 585 |
| 13.11.2025 | 92.30 | 94.40 | 92.30 | 94.40 | 4 | 3 734 |
| 12.11.2025 | 92.88 | 93.00 | 90.75 | 91.50 | 4 | 3 681 |
| 10.11.2025 | 92.30 | 93.05 | 92.30 | 93.05 | 2 | 1 854 |
| 07.11.2025 | 92.50 | 93.80 | 91.90 | 93.10 | 8 | 7 429 |
| 06.11.2025 | 93.00 | 93.00 | 93.00 | 93.00 | 1 | 930 |
| 04.11.2025 | 91.00 | 92.10 | 91.00 | 92.10 | 3 | 2 750 |
| 03.11.2025 | 92.00 | 92.00 | 92.00 | 92.00 | 3 | 2 760 |
| 31.10.2025 | 91.50 | 91.50 | 91.50 | 91.50 | 1 | 915 |
| 28.10.2025 | 89.80 | 91.20 | 89.80 | 91.20 | 2 | 1 810 |
| 27.10.2025 | 90.80 | 90.80 | 90.80 | 90.80 | 1 | 908 |
| 24.10.2025 | 92.90 | 92.90 | 92.90 | 92.90 | 2 | 1 858 |
| 21.10.2025 | 92.28 | 93.45 | 92.28 | 93.45 | 11 | 10 163 |
| 17.10.2025 | 89.44 | 92.80 | 89.44 | 92.80 | 22 | 19 996 |
| 16.10.2025 | 94.28 | 94.28 | 94.28 | 94.28 | 1 | 943 |
| 15.10.2025 | 93.60 | 94.20 | 92.60 | 94.20 | 12 | 11 228 |
| 14.10.2025 | 93.77 | 94.20 | 93.50 | 94.20 | 3 | 2 815 |
| 10.10.2025 | 94.60 | 94.85 | 94.60 | 94.85 | 15 | 14 203 |
| 09.10.2025 | 98.40 | 98.40 | 95.15 | 95.15 | 36 | 34 565 |
| 08.10.2025 | 93.15 | 95.80 | 91.80 | 95.80 | 33 | 31 265 |
| 07.10.2025 | 92.00 | 93.20 | 92.00 | 93.20 | 4 | 3 709 |
| 06.10.2025 | 93.57 | 94.27 | 92.00 | 94.12 | 24 | 22 514 |
| 03.10.2025 | 91.50 | 91.68 | 89.80 | 91.20 | 11 | 9 978 |
| 02.10.2025 | 92.70 | 92.70 | 90.00 | 90.67 | 26 | 23 595 |
| 01.10.2025 | 87.80 | 89.50 | 87.80 | 88.99 | 27 | 23 991 |
| 30.09.2025 | 86.00 | 86.00 | 86.00 | 86.00 | 5 | 4 300 |
| 29.09.2025 | 86.10 | 86.10 | 86.00 | 86.00 | 5 | 4 302 |
| 26.09.2025 | 85.70 | 85.70 | 85.70 | 85.70 | 1 | 857 |
| 24.09.2025 | 85.36 | 85.36 | 85.36 | 85.36 | 1 | 854 |
| 22.09.2025 | 85.55 | 85.90 | 85.55 | 85.75 | 25 | 21 425 |
| 19.09.2025 | 86.00 | 86.00 | 86.00 | 86.00 | 10 | 8 600 |
| 18.09.2025 | 85.50 | 86.40 | 85.50 | 86.05 | 11 | 9 440 |
| 17.09.2025 | 84.00 | 84.18 | 83.90 | 84.18 | 25 | 20 994 |
| 02.09.2025 | 86.00 | 86.00 | 86.00 | 86.00 | 1 | 860 |
| 01.09.2025 | 84.95 | 84.95 | 84.60 | 84.60 | 15 | 12 708 |
Biznesradar bez reklam? Sprawdź BR Plus
