Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FTPEH26
9.60+0.26(+2.79%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.01.2026 | 9.42 | 9.75 | 9.34 | 9.60 | 156 | 1 491 295 |
| 08.01.2026 | 9.50 | 9.50 | 9.10 | 9.34 | 199 | 1 850 269 |
| 07.01.2026 | 9.12 | 9.52 | 9.12 | 9.47 | 133 | 1 248 459 |
| 05.01.2026 | 9.20 | 9.40 | 9.10 | 9.12 | 217 | 2 005 239 |
| 02.01.2026 | 8.75 | 9.19 | 8.75 | 9.12 | 74 | 665 872 |
| 30.12.2025 | 8.65 | 8.74 | 8.52 | 8.74 | 69 | 594 863 |
| 29.12.2025 | 8.83 | 8.88 | 8.61 | 8.64 | 46 | 399 883 |
| 23.12.2025 | 8.83 | 8.83 | 8.76 | 8.76 | 26 | 228 779 |
| 22.12.2025 | 8.85 | 8.97 | 8.80 | 8.97 | 73 | 648 399 |
| 19.12.2025 | 8.75 | 8.95 | 8.75 | 8.76 | 25 | 221 146 |
| 18.12.2025 | 9.10 | 9.18 | 8.75 | 8.84 | 62 | 550 800 |
| 17.12.2025 | 8.72 | 9.24 | 8.66 | 9.24 | 80 | 717 675 |
| 16.12.2025 | 8.68 | 8.77 | 8.64 | 8.77 | 27 | 234 980 |
| 15.12.2025 | 8.93 | 9.00 | 8.93 | 9.00 | 32 | 286 263 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
