Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FTENZ26
90.80-0.05(-0.06%)GPW - ORGANIZATOR OBROTU
GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.11.2026 | 90.44 | 90.80 | 90.29 | 90.80 | 31 | 28 025 |
| 10.11.2026 | 90.90 | 90.90 | 84.10 | 90.85 | 32 | 28 196 |
| 09.11.2026 | 93.19 | 93.34 | 93.09 | 93.34 | 7 | 6 524 |
| 04.11.2026 | 93.88 | 93.88 | 93.88 | 93.88 | 1 | 939 |
| 03.11.2026 | 91.40 | 91.40 | 91.40 | 91.40 | 6 | 5 484 |
| 30.10.2026 | 91.80 | 93.19 | 91.80 | 93.19 | 8 | 7 368 |
| 29.10.2026 | 94.74 | 94.74 | 94.74 | 94.74 | 1 | 947 |
| 28.10.2026 | 95.14 | 95.14 | 95.14 | 95.14 | 1 | 951 |
| 27.10.2026 | 94.94 | 94.94 | 94.93 | 94.93 | 2 | 1 899 |
| 26.10.2026 | 94.29 | 94.29 | 94.29 | 94.29 | 1 | 943 |
| 23.10.2026 | 94.65 | 94.65 | 93.14 | 94.00 | 8 | 7 543 |
| 16.10.2026 | 99.10 | 99.50 | 99.10 | 99.50 | 4 | 3 968 |
| 15.10.2026 | 99.00 | 99.10 | 97.95 | 97.95 | 10 | 9 854 |
| 14.10.2026 | 99.10 | 99.10 | 99.10 | 99.10 | 4 | 3 964 |
| 13.10.2026 | 98.80 | 99.00 | 98.80 | 99.50 | 21 | 20 774 |
| 08.10.2026 | 98.75 | 99.00 | 98.60 | 99.00 | 13 | 12 857 |
| 07.10.2026 | 101.20 | 101.20 | 99.20 | 99.65 | 39 | 39 098 |
| 06.10.2026 | 101.90 | 103.00 | 100.20 | 101.50 | 57 | 57 975 |
| 05.10.2026 | 101.10 | 101.14 | 99.50 | 100.24 | 5 | 5 021 |
| 02.10.2026 | 100.25 | 100.25 | 99.00 | 99.95 | 5 | 4 984 |
| 01.10.2026 | 101.00 | 102.40 | 100.30 | 100.30 | 8 | 8 118 |
| 30.09.2026 | 100.10 | 102.49 | 100.10 | 101.50 | 35 | 35 509 |
| 29.09.2026 | 100.50 | 101.30 | 100.50 | 101.30 | 32 | 32 301 |
| 28.09.2026 | 100.10 | 100.10 | 98.25 | 100.10 | 18 | 17 799 |
| 25.09.2026 | 101.00 | 101.65 | 100.10 | 101.65 | 8 | 8 045 |
| 24.09.2026 | 101.15 | 101.50 | 101.15 | 101.50 | 2 | 2 027 |
| 23.09.2026 | 100.20 | 100.90 | 100.01 | 100.30 | 8 | 8 022 |
| 22.09.2026 | 101.50 | 102.60 | 101.30 | 101.30 | 19 | 19 418 |
| 21.09.2026 | 100.42 | 102.80 | 100.42 | 102.80 | 11 | 11 152 |
| 17.09.2026 | 101.85 | 102.60 | 101.85 | 102.60 | 12 | 12 261 |
| 16.09.2026 | 103.00 | 103.90 | 103.00 | 103.90 | 12 | 12 374 |
| 15.09.2026 | 104.11 | 104.40 | 104.00 | 104.40 | 26 | 27 126 |
| 14.09.2026 | 107.00 | 107.00 | 105.00 | 105.35 | 21 | 22 334 |
| 11.09.2026 | 106.00 | 106.31 | 106.00 | 106.31 | 5 | 5 306 |
| 10.09.2026 | 106.20 | 106.20 | 106.20 | 106.20 | 1 | 1 062 |
| 07.09.2026 | 106.00 | 106.00 | 106.00 | 106.00 | 9 | 9 540 |
| 02.09.2026 | 104.64 | 104.64 | 104.20 | 104.20 | 5 | 5 227 |
| 01.09.2026 | 105.00 | 105.00 | 105.00 | 105.00 | 1 | 1 050 |
| 31.08.2026 | 105.80 | 106.60 | 105.80 | 106.60 | 13 | 13 845 |
| 28.08.2026 | 107.60 | 107.60 | 106.50 | 106.50 | 7 | 7 510 |
| 25.08.2026 | 108.70 | 108.70 | 108.70 | 108.70 | 1 | 1 087 |
| 03.08.2026 | 111.25 | 111.25 | 111.25 | 111.25 | 10 | 11 125 |
| 29.07.2026 | 107.00 | 107.00 | 107.00 | 107.00 | 1 | 1 070 |
| 28.07.2026 | 102.00 | 102.00 | 102.00 | 102.00 | 1 | 1 020 |
| 27.07.2026 | 97.50 | 97.50 | 97.50 | 97.50 | 1 | 975 |
| 14.07.2026 | 91.24 | 91.24 | 91.24 | 91.24 | 1 | 912 |
| 27.05.2026 | 95.63 | 95.63 | 95.63 | 95.63 | 10 | 9 563 |
| 14.04.2026 | 104.20 | 104.20 | 104.20 | 104.20 | 1 | 1 042 |
| 08.04.2026 | 101.90 | 101.90 | 101.90 | 101.90 | 1 | 1 019 |
| 24.03.2026 | 96.50 | 96.50 | 95.79 | 96.32 | 11 | 10 578 |
Biznesradar bez reklam? Sprawdź BR Plus
