Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FTPEH26
8.62-0.33(-3.66%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 8.95 | 8.95 | 8.62 | 8.62 | 24 | 209 777 |
| 11.12.2025 | 9.24 | 9.24 | 8.79 | 8.94 | 18 | 163 513 |
| 10.12.2025 | 8.74 | 9.24 | 8.74 | 9.13 | 89 | 804 492 |
| 09.12.2025 | 8.62 | 8.67 | 8.58 | 8.67 | 4 | 34 450 |
| 08.12.2025 | 8.85 | 8.85 | 8.85 | 8.85 | 3 | 26 535 |
| 05.12.2025 | 8.60 | 8.74 | 8.60 | 8.72 | 15 | 130 887 |
| 04.12.2025 | 8.74 | 8.74 | 8.31 | 8.50 | 17 | 144 818 |
| 03.12.2025 | 9.24 | 9.24 | 8.83 | 9.04 | 14 | 127 626 |
| 02.12.2025 | 9.15 | 9.15 | 8.97 | 8.97 | 2 | 18 125 |
| 01.12.2025 | 9.45 | 9.45 | 9.18 | 9.18 | 2 | 18 630 |
| 28.11.2025 | 9.45 | 9.64 | 9.42 | 9.55 | 31 | 295 875 |
| 27.11.2025 | 9.35 | 9.45 | 9.35 | 9.45 | 11 | 102 895 |
| 26.11.2025 | 9.24 | 9.24 | 9.24 | 9.24 | 10 | 92 450 |
| 25.11.2025 | 9.26 | 9.29 | 9.26 | 9.29 | 2 | 18 550 |
| 20.11.2025 | 9.77 | 9.77 | 9.77 | 9.77 | 1 | 9 770 |
| 19.11.2025 | 9.70 | 9.70 | 9.70 | 9.70 | 1 | 9 700 |
| 18.11.2025 | 10.20 | 10.20 | 9.69 | 9.69 | 9 | 89 352 |
| 17.11.2025 | 10.53 | 10.53 | 10.46 | 10.46 | 3 | 31 462 |
| 06.11.2025 | 10.58 | 10.58 | 10.58 | 10.58 | 1 | 10 582 |
| 05.11.2025 | 10.41 | 10.41 | 10.41 | 10.41 | 1 | 10 411 |
| 04.11.2025 | 10.06 | 10.06 | 10.06 | 10.06 | 1 | 10 060 |
| 29.10.2025 | 10.41 | 10.41 | 10.41 | 10.41 | 1 | 10 410 |
| 28.10.2025 | 10.66 | 10.66 | 10.66 | 10.66 | 1 | 10 660 |
| 27.10.2025 | 10.20 | 10.50 | 10.20 | 10.50 | 2 | 20 700 |
| 24.10.2025 | 10.18 | 10.22 | 10.18 | 10.22 | 3 | 30 569 |
| 16.10.2025 | 9.19 | 9.20 | 9.19 | 9.20 | 3 | 27 590 |
| 15.10.2025 | 8.45 | 8.45 | 8.45 | 8.45 | 1 | 8 450 |
| 14.10.2025 | 8.45 | 8.45 | 8.45 | 8.45 | 1 | 8 450 |
| 07.10.2025 | 8.74 | 8.74 | 8.74 | 8.74 | 1 | 8 738 |
| 03.10.2025 | 8.89 | 8.89 | 8.87 | 8.87 | 2 | 17 756 |
| 29.09.2025 | 8.84 | 8.84 | 8.84 | 8.84 | 1 | 8 836 |
| 24.09.2025 | 8.31 | 8.45 | 8.31 | 8.45 | 3 | 25 204 |
| 23.09.2025 | 8.27 | 8.27 | 8.27 | 8.27 | 1 | 8 273 |
| 22.09.2025 | 8.25 | 8.28 | 8.25 | 8.28 | 2 | 16 528 |
| 19.09.2025 | 8.63 | 8.63 | 8.52 | 8.52 | 3 | 25 772 |
| 18.09.2025 | 9.00 | 9.00 | 8.79 | 8.79 | 18 | 159 050 |
| 16.09.2025 | 9.34 | 9.34 | 9.20 | 9.20 | 23 | 214 599 |
| 15.09.2025 | 9.26 | 9.29 | 9.26 | 9.26 | 6 | 55 632 |
| 10.09.2025 | 8.97 | 9.18 | 8.97 | 9.18 | 9 | 81 333 |
| 09.09.2025 | 9.08 | 9.08 | 9.08 | 9.08 | 1 | 9 079 |
| 08.09.2025 | 9.29 | 9.29 | 9.28 | 9.28 | 2 | 18 575 |
| 05.09.2025 | 8.81 | 9.22 | 8.69 | 9.22 | 60 | 534 285 |
| 04.09.2025 | 8.51 | 8.74 | 8.51 | 8.74 | 49 | 422 425 |
| 03.09.2025 | 8.11 | 8.28 | 8.11 | 8.28 | 5 | 40 894 |
| 01.09.2025 | 8.30 | 8.30 | 8.25 | 8.25 | 2 | 16 548 |
| 26.08.2025 | 8.77 | 8.77 | 8.77 | 8.77 | 1 | 8 773 |
| 21.08.2025 | 8.85 | 8.85 | 8.85 | 8.85 | 1 | 8 854 |
| 19.08.2025 | 8.82 | 8.90 | 8.82 | 8.90 | 2 | 17 719 |
| 13.08.2025 | 8.74 | 8.74 | 8.74 | 8.74 | 1 | 8 740 |
| 07.08.2025 | 8.54 | 8.54 | 8.54 | 8.54 | 3 | 25 626 |
Biznesradar bez reklam? Sprawdź BR Plus
