Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FTPEH26
10.96-0.26(-2.29%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.02.2026 | 11.22 | 11.35 | 10.82 | 10.96 | 165 | 1 826 891 |
| 12.02.2026 | 11.22 | 11.42 | 11.15 | 11.22 | 33 | 371 659 |
| 11.02.2026 | 11.27 | 11.47 | 11.10 | 11.31 | 125 | 1 405 172 |
| 10.02.2026 | 11.05 | 11.50 | 10.99 | 11.36 | 164 | 1 866 415 |
| 09.02.2026 | 11.27 | 11.36 | 10.90 | 11.08 | 178 | 1 964 891 |
| 06.02.2026 | 11.22 | 11.52 | 11.22 | 11.27 | 71 | 806 931 |
| 05.02.2026 | 11.40 | 11.40 | 11.25 | 11.35 | 80 | 907 519 |
| 04.02.2026 | 11.49 | 11.59 | 11.39 | 11.45 | 67 | 770 235 |
| 03.02.2026 | 11.17 | 11.60 | 11.17 | 11.58 | 78 | 894 608 |
| 02.02.2026 | 10.66 | 11.40 | 10.66 | 11.24 | 112 | 1 247 484 |
| 30.01.2026 | 10.54 | 11.02 | 10.54 | 10.94 | 77 | 836 480 |
| 29.01.2026 | 10.46 | 10.80 | 10.40 | 10.46 | 73 | 771 142 |
| 28.01.2026 | 10.49 | 10.58 | 10.35 | 10.47 | 26 | 271 552 |
| 27.01.2026 | 10.23 | 10.56 | 10.23 | 10.47 | 113 | 1 168 718 |
| 26.01.2026 | 9.99 | 10.53 | 9.93 | 10.39 | 69 | 707 795 |
| 23.01.2026 | 10.00 | 10.00 | 9.77 | 9.98 | 47 | 464 766 |
| 22.01.2026 | 9.77 | 9.97 | 9.65 | 9.97 | 121 | 1 193 174 |
| 21.01.2026 | 9.39 | 9.70 | 9.39 | 9.65 | 100 | 956 071 |
| 20.01.2026 | 9.56 | 9.56 | 9.36 | 9.43 | 73 | 690 568 |
| 19.01.2026 | 9.45 | 9.82 | 9.45 | 9.69 | 20 | 193 698 |
| 16.01.2026 | 9.94 | 9.94 | 9.57 | 9.57 | 89 | 860 305 |
| 15.01.2026 | 9.76 | 9.90 | 9.70 | 9.90 | 23 | 225 421 |
| 14.01.2026 | 9.57 | 9.86 | 9.55 | 9.65 | 58 | 562 725 |
| 13.01.2026 | 9.70 | 9.77 | 9.54 | 9.54 | 91 | 878 397 |
| 12.01.2026 | 9.57 | 9.70 | 9.52 | 9.70 | 32 | 306 670 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
