Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FMILM24
8.62-0.14(-1.65%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
23.05.2024 | 8.59 | 8.83 | 8.53 | 8.77 | 26 | 226 422 |
22.05.2024 | 8.62 | 8.72 | 8.56 | 8.68 | 28 | 241 554 |
21.05.2024 | 8.79 | 8.80 | 8.56 | 8.70 | 37 | 320 316 |
20.05.2024 | 9.04 | 9.04 | 8.84 | 8.84 | 23 | 205 607 |
17.05.2024 | 8.92 | 8.94 | 8.78 | 8.93 | 36 | 319 111 |
16.05.2024 | 9.20 | 9.20 | 8.98 | 8.99 | 31 | 281 306 |
15.05.2024 | 8.96 | 9.25 | 8.90 | 9.25 | 48 | 435 995 |
14.05.2024 | 9.14 | 9.27 | 8.89 | 9.05 | 63 | 569 814 |
13.05.2024 | 8.90 | 9.05 | 8.90 | 9.05 | 15 | 134 328 |
10.05.2024 | 9.51 | 9.51 | 8.90 | 9.07 | 44 | 401 925 |
09.05.2024 | 9.62 | 9.62 | 9.59 | 9.59 | 6 | 57 663 |
08.05.2024 | 9.60 | 9.60 | 9.43 | 9.43 | 7 | 66 338 |
07.05.2024 | 9.60 | 9.63 | 9.60 | 9.61 | 3 | 28 843 |
06.05.2024 | 9.46 | 9.50 | 9.39 | 9.44 | 8 | 75 754 |
02.05.2024 | 9.42 | 9.42 | 9.33 | 9.33 | 5 | 46 989 |
30.04.2024 | 9.45 | 9.45 | 9.30 | 9.33 | 9 | 84 256 |
29.04.2024 | 9.30 | 9.36 | 9.28 | 9.36 | 9 | 84 010 |
26.04.2024 | 9.39 | 9.39 | 9.28 | 9.28 | 5 | 46 698 |
25.04.2024 | 9.32 | 9.36 | 9.27 | 9.36 | 8 | 74 460 |
24.04.2024 | 9.62 | 9.62 | 9.42 | 9.53 | 8 | 76 107 |
23.04.2024 | 9.49 | 9.55 | 9.49 | 9.55 | 5 | 47 610 |
22.04.2024 | 9.35 | 9.38 | 9.35 | 9.38 | 4 | 37 429 |
19.04.2024 | 9.44 | 9.44 | 9.23 | 9.30 | 18 | 167 541 |
18.04.2024 | 9.51 | 9.58 | 9.45 | 9.49 | 12 | 114 025 |
17.04.2024 | 9.41 | 9.53 | 9.34 | 9.50 | 7 | 66 192 |
16.04.2024 | 9.55 | 9.62 | 9.20 | 9.30 | 65 | 613 517 |
15.04.2024 | 9.70 | 9.77 | 9.61 | 9.64 | 12 | 116 039 |
12.04.2024 | 9.76 | 9.92 | 9.64 | 9.64 | 21 | 204 754 |
11.04.2024 | 9.98 | 9.98 | 9.73 | 9.80 | 23 | 225 876 |
10.04.2024 | 9.98 | 10.18 | 9.88 | 9.97 | 32 | 319 864 |
09.04.2024 | 10.39 | 10.39 | 9.91 | 9.91 | 19 | 192 536 |
08.04.2024 | 10.46 | 10.46 | 10.31 | 10.31 | 14 | 144 831 |
05.04.2024 | 10.50 | 10.57 | 10.39 | 10.42 | 27 | 282 329 |
04.04.2024 | 10.54 | 10.70 | 10.54 | 10.60 | 32 | 339 690 |
03.04.2024 | 10.60 | 10.60 | 10.35 | 10.35 | 11 | 115 269 |
02.04.2024 | 10.56 | 10.77 | 10.46 | 10.46 | 27 | 285 819 |
28.03.2024 | 10.51 | 10.51 | 10.38 | 10.40 | 14 | 146 059 |
27.03.2024 | 10.65 | 10.66 | 10.45 | 10.49 | 10 | 105 132 |
26.03.2024 | 10.38 | 10.77 | 10.38 | 10.59 | 27 | 285 748 |
25.03.2024 | 10.52 | 10.56 | 10.43 | 10.46 | 14 | 146 957 |
22.03.2024 | 10.60 | 10.73 | 10.52 | 10.60 | 37 | 394 553 |
21.03.2024 | 10.35 | 10.62 | 10.30 | 10.60 | 63 | 661 896 |
20.03.2024 | 10.47 | 10.47 | 10.08 | 10.18 | 31 | 315 404 |
19.03.2024 | 10.36 | 10.53 | 10.17 | 10.42 | 50 | 518 679 |
18.03.2024 | 10.50 | 10.55 | 10.39 | 10.55 | 59 | 618 372 |
15.03.2024 | 10.50 | 10.50 | 10.26 | 10.39 | 32 | 331 321 |
14.03.2024 | 10.45 | 10.45 | 10.30 | 10.30 | 18 | 186 304 |
13.03.2024 | 10.31 | 10.59 | 10.31 | 10.44 | 10 | 104 890 |
12.03.2024 | 10.05 | 10.15 | 10.03 | 10.15 | 6 | 60 500 |
08.03.2024 | 9.88 | 9.99 | 9.88 | 9.99 | 10 | 99 633 |
Biznesradar bez reklam? Sprawdź BR Plus