Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FXTBH26
91.18-0.57(-0.62%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.03.2026 | 93.00 | 93.50 | 89.97 | 91.18 | 71 | 648 498 |
| 05.03.2026 | 93.00 | 93.00 | 91.05 | 91.75 | 108 | 991 857 |
| 04.03.2026 | 90.97 | 93.70 | 90.97 | 92.30 | 44 | 407 855 |
| 03.03.2026 | 90.35 | 91.51 | 89.57 | 91.50 | 65 | 586 671 |
| 02.03.2026 | 89.99 | 91.20 | 89.99 | 91.20 | 57 | 516 476 |
| 27.02.2026 | 89.64 | 89.64 | 89.43 | 89.43 | 4 | 35 793 |
| 26.02.2026 | 88.70 | 88.70 | 87.80 | 88.03 | 24 | 211 816 |
| 25.02.2026 | 86.24 | 88.65 | 86.24 | 88.20 | 15 | 131 875 |
| 24.02.2026 | 89.30 | 89.30 | 87.00 | 87.00 | 8 | 70 525 |
| 23.02.2026 | 88.00 | 89.98 | 88.00 | 89.98 | 17 | 151 654 |
| 20.02.2026 | 88.05 | 88.34 | 87.41 | 88.34 | 8 | 70 148 |
| 19.02.2026 | 89.00 | 89.00 | 88.30 | 88.86 | 4 | 35 488 |
| 18.02.2026 | 88.55 | 90.20 | 88.55 | 90.00 | 10 | 89 407 |
| 17.02.2026 | 90.41 | 90.41 | 88.25 | 88.65 | 60 | 534 326 |
| 16.02.2026 | 90.58 | 92.00 | 90.58 | 91.67 | 15 | 136 994 |
| 13.02.2026 | 88.84 | 90.50 | 88.84 | 90.19 | 35 | 314 048 |
| 12.02.2026 | 89.81 | 89.81 | 88.00 | 88.84 | 14 | 123 795 |
| 11.02.2026 | 90.70 | 90.70 | 89.06 | 89.65 | 66 | 593 149 |
| 10.02.2026 | 91.00 | 91.50 | 90.50 | 91.50 | 10 | 91 159 |
| 09.02.2026 | 86.90 | 91.70 | 86.90 | 91.00 | 71 | 644 728 |
| 06.02.2026 | 87.18 | 87.35 | 85.92 | 86.43 | 42 | 362 761 |
| 05.02.2026 | 88.16 | 88.17 | 86.02 | 86.02 | 19 | 164 697 |
| 04.02.2026 | 87.60 | 89.28 | 87.20 | 88.40 | 48 | 423 151 |
| 03.02.2026 | 87.30 | 88.70 | 86.02 | 87.53 | 57 | 496 731 |
| 02.02.2026 | 86.68 | 89.00 | 85.15 | 87.01 | 152 | 1 321 604 |
| 30.01.2026 | 80.90 | 84.87 | 78.86 | 84.49 | 229 | 1 869 065 |
| 29.01.2026 | 76.04 | 76.50 | 75.63 | 76.10 | 79 | 601 352 |
| 28.01.2026 | 76.60 | 76.60 | 75.40 | 76.04 | 26 | 197 051 |
| 27.01.2026 | 76.06 | 78.05 | 75.97 | 76.46 | 12 | 92 270 |
| 26.01.2026 | 77.80 | 77.81 | 75.30 | 75.99 | 67 | 510 814 |
| 23.01.2026 | 79.56 | 79.56 | 78.20 | 78.35 | 19 | 149 315 |
| 22.01.2026 | 77.70 | 79.51 | 77.68 | 79.33 | 55 | 433 153 |
| 21.01.2026 | 76.95 | 77.71 | 76.01 | 77.71 | 53 | 406 920 |
| 20.01.2026 | 75.20 | 76.76 | 74.55 | 76.76 | 8 | 60 186 |
| 19.01.2026 | 75.65 | 75.90 | 75.23 | 75.77 | 12 | 90 733 |
| 16.01.2026 | 74.98 | 76.03 | 74.98 | 75.70 | 27 | 204 139 |
| 15.01.2026 | 74.80 | 74.98 | 73.90 | 73.90 | 11 | 82 215 |
| 14.01.2026 | 74.24 | 74.26 | 73.97 | 73.97 | 14 | 103 682 |
| 13.01.2026 | 74.00 | 74.15 | 74.00 | 74.15 | 7 | 51 819 |
| 12.01.2026 | 76.00 | 76.00 | 72.60 | 72.60 | 69 | 512 402 |
| 09.01.2026 | 73.90 | 74.97 | 73.51 | 74.97 | 17 | 126 256 |
| 08.01.2026 | 74.40 | 74.40 | 72.70 | 73.10 | 33 | 242 425 |
| 07.01.2026 | 74.53 | 75.10 | 74.30 | 74.95 | 35 | 261 866 |
| 05.01.2026 | 74.56 | 74.56 | 74.53 | 74.53 | 15 | 111 833 |
| 02.01.2026 | 73.93 | 74.86 | 73.21 | 74.20 | 35 | 259 850 |
| 30.12.2025 | 73.41 | 73.41 | 72.23 | 72.23 | 10 | 72 735 |
| 29.12.2025 | 73.00 | 73.40 | 72.89 | 73.20 | 36 | 263 043 |
| 23.12.2025 | 71.96 | 72.26 | 71.60 | 71.60 | 9 | 64 704 |
| 22.12.2025 | 71.87 | 72.30 | 71.04 | 71.87 | 35 | 250 411 |
| 19.12.2025 | 71.20 | 71.35 | 71.10 | 71.32 | 25 | 178 127 |
Biznesradar bez reklam? Sprawdź BR Plus
