Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FTENH25
83.07-0.54(-0.65%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 82.20 | 83.07 | 82.20 | 83.07 | 4 | 3 303 |
| 18.02.2025 | 82.87 | 83.61 | 82.87 | 83.61 | 2 | 1 665 |
| 17.02.2025 | 82.81 | 83.45 | 82.33 | 83.45 | 16 | 13 229 |
| 14.02.2025 | 84.25 | 84.25 | 83.90 | 83.90 | 3 | 2 524 |
| 13.02.2025 | 84.43 | 84.65 | 83.87 | 84.00 | 6 | 5 050 |
| 12.02.2025 | 86.09 | 86.11 | 84.20 | 85.00 | 11 | 9 324 |
| 11.02.2025 | 85.40 | 85.66 | 85.40 | 85.66 | 3 | 2 565 |
| 10.02.2025 | 82.17 | 83.90 | 82.17 | 83.90 | 4 | 3 324 |
| 07.02.2025 | 83.42 | 83.90 | 82.50 | 83.90 | 36 | 30 026 |
| 06.02.2025 | 79.10 | 80.50 | 79.10 | 79.46 | 9 | 7 160 |
| 05.02.2025 | 77.81 | 78.25 | 77.81 | 78.25 | 4 | 3 124 |
| 03.02.2025 | 77.65 | 77.87 | 77.35 | 77.87 | 36 | 27 882 |
| 30.01.2025 | 79.90 | 79.90 | 79.90 | 79.90 | 1 | 799 |
| 29.01.2025 | 82.48 | 82.48 | 78.32 | 78.45 | 30 | 24 078 |
| 28.01.2025 | 78.65 | 80.45 | 78.65 | 80.45 | 4 | 3 176 |
| 23.01.2025 | 78.85 | 78.85 | 78.85 | 78.85 | 1 | 789 |
| 22.01.2025 | 78.60 | 79.55 | 78.60 | 79.55 | 13 | 10 272 |
| 21.01.2025 | 77.10 | 77.10 | 77.10 | 77.10 | 1 | 771 |
| 20.01.2025 | 77.50 | 77.50 | 77.50 | 77.50 | 1 | 775 |
| 16.01.2025 | 76.80 | 76.80 | 76.80 | 76.80 | 1 | 768 |
| 14.01.2025 | 75.51 | 75.63 | 75.51 | 75.63 | 2 | 1 511 |
| 13.01.2025 | 77.10 | 77.10 | 77.10 | 77.10 | 1 | 771 |
| 10.01.2025 | 75.20 | 76.28 | 75.20 | 76.28 | 7 | 5 285 |
| 09.01.2025 | 77.10 | 77.10 | 77.10 | 77.10 | 1 | 771 |
| 08.01.2025 | 76.40 | 76.77 | 76.40 | 76.77 | 2 | 1 532 |
| 07.01.2025 | 79.50 | 79.93 | 79.50 | 79.93 | 2 | 1 594 |
| 03.01.2025 | 77.00 | 77.59 | 77.00 | 77.59 | 2 | 1 546 |
| 02.01.2025 | 77.68 | 78.60 | 77.68 | 78.18 | 6 | 4 682 |
| 30.12.2024 | 73.62 | 73.68 | 73.47 | 73.63 | 37 | 27 223 |
| 27.12.2024 | 73.94 | 74.47 | 73.94 | 74.47 | 2 | 1 484 |
| 23.12.2024 | 73.10 | 73.73 | 72.80 | 73.23 | 9 | 6 570 |
| 20.12.2024 | 75.65 | 75.70 | 73.25 | 73.73 | 10 | 7 503 |
| 19.12.2024 | 76.70 | 77.69 | 74.05 | 77.69 | 78 | 59 485 |
| 18.12.2024 | 76.95 | 76.95 | 74.10 | 76.14 | 11 | 8 386 |
| 17.12.2024 | 75.70 | 76.42 | 74.65 | 76.42 | 8 | 6 024 |
| 12.12.2024 | 79.35 | 80.60 | 79.30 | 80.60 | 6 | 4 773 |
| 11.12.2024 | 81.25 | 81.55 | 81.25 | 81.30 | 11 | 8 944 |
| 10.12.2024 | 83.00 | 83.00 | 82.74 | 83.00 | 11 | 9 119 |
| 06.12.2024 | 84.20 | 84.20 | 83.05 | 83.75 | 13 | 10 912 |
| 05.12.2024 | 82.60 | 84.25 | 82.50 | 84.25 | 9 | 7 531 |
| 04.12.2024 | 80.70 | 81.21 | 80.70 | 81.21 | 16 | 12 933 |
| 18.11.2024 | 82.92 | 84.06 | 82.92 | 84.06 | 2 | 1 670 |
| 15.11.2024 | 82.69 | 82.69 | 82.69 | 82.69 | 1 | 827 |
| 12.11.2024 | 86.60 | 86.60 | 86.60 | 86.60 | 1 | 866 |
| 06.11.2024 | 84.74 | 84.74 | 84.74 | 84.74 | 1 | 847 |
| 23.10.2024 | 86.97 | 88.61 | 86.97 | 88.53 | 11 | 9 661 |
| 09.10.2024 | 97.43 | 97.43 | 97.43 | 97.43 | 1 | 974 |
| 11.09.2024 | 99.50 | 99.50 | 99.50 | 99.50 | 1 | 995 |
| 27.08.2024 | 95.50 | 95.50 | 95.50 | 95.50 | 1 | 955 |
| 20.08.2024 | 89.50 | 89.50 | 89.50 | 89.50 | 1 | 895 |
Biznesradar bez reklam? Sprawdź BR Plus
