Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FMBKH25
743.00+5.70(+0.77%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 740.00 | 744.90 | 740.00 | 743.00 | 9 | 66 852 |
| 20.02.2025 | 743.00 | 743.00 | 735.00 | 737.30 | 52 | 384 434 |
| 19.02.2025 | 756.80 | 763.00 | 736.22 | 746.50 | 55 | 410 292 |
| 18.02.2025 | 720.30 | 752.00 | 720.30 | 752.00 | 29 | 213 243 |
| 17.02.2025 | 700.02 | 725.00 | 700.02 | 720.99 | 34 | 243 024 |
| 14.02.2025 | 714.90 | 714.90 | 700.02 | 700.02 | 14 | 98 701 |
| 13.02.2025 | 716.00 | 724.99 | 708.80 | 716.02 | 46 | 329 900 |
| 12.02.2025 | 705.80 | 715.20 | 699.00 | 709.99 | 27 | 191 734 |
| 11.02.2025 | 666.00 | 699.00 | 666.00 | 699.00 | 17 | 116 709 |
| 10.02.2025 | 668.11 | 680.50 | 668.11 | 672.37 | 21 | 142 016 |
| 07.02.2025 | 649.00 | 673.00 | 649.00 | 668.41 | 31 | 205 373 |
| 06.02.2025 | 624.59 | 653.00 | 620.99 | 653.00 | 31 | 198 565 |
| 05.02.2025 | 630.00 | 632.00 | 617.00 | 620.00 | 15 | 93 476 |
| 04.02.2025 | 629.11 | 632.00 | 626.01 | 631.30 | 22 | 138 526 |
| 03.02.2025 | 619.99 | 626.90 | 616.68 | 626.90 | 43 | 266 717 |
| 31.01.2025 | 632.40 | 636.68 | 629.59 | 632.00 | 18 | 114 141 |
| 30.01.2025 | 643.00 | 643.00 | 633.00 | 636.00 | 46 | 293 555 |
| 29.01.2025 | 613.34 | 621.00 | 609.00 | 617.01 | 7 | 43 112 |
| 28.01.2025 | 602.60 | 608.00 | 601.00 | 602.02 | 12 | 72 424 |
| 27.01.2025 | 594.00 | 600.00 | 591.00 | 600.00 | 11 | 65 445 |
| 24.01.2025 | 599.00 | 599.00 | 599.00 | 599.00 | 1 | 5 990 |
| 23.01.2025 | 592.10 | 594.70 | 590.68 | 594.70 | 31 | 183 601 |
| 22.01.2025 | 585.68 | 599.20 | 585.68 | 597.00 | 5 | 29 759 |
| 21.01.2025 | 586.00 | 586.00 | 579.50 | 579.71 | 4 | 23 272 |
| 20.01.2025 | 580.00 | 587.70 | 566.00 | 585.30 | 27 | 156 466 |
| 17.01.2025 | 578.00 | 578.00 | 566.00 | 572.00 | 17 | 97 077 |
| 16.01.2025 | 578.80 | 581.83 | 569.00 | 569.60 | 18 | 103 049 |
| 15.01.2025 | 560.06 | 575.70 | 560.06 | 575.70 | 18 | 103 072 |
| 14.01.2025 | 555.03 | 569.00 | 555.00 | 563.60 | 23 | 129 582 |
| 13.01.2025 | 563.00 | 563.00 | 548.10 | 557.16 | 34 | 188 377 |
| 10.01.2025 | 566.66 | 571.98 | 564.02 | 564.02 | 21 | 119 338 |
| 09.01.2025 | 555.54 | 565.00 | 555.54 | 565.00 | 6 | 33 631 |
| 08.01.2025 | 560.00 | 563.47 | 558.00 | 563.47 | 4 | 22 435 |
| 07.01.2025 | 567.00 | 568.72 | 563.72 | 563.72 | 19 | 107 614 |
| 03.01.2025 | 559.99 | 563.00 | 559.99 | 563.00 | 12 | 67 469 |
| 02.01.2025 | 560.59 | 560.59 | 546.00 | 552.00 | 24 | 133 177 |
| 30.12.2024 | 559.99 | 564.20 | 552.00 | 552.00 | 4 | 22 362 |
| 27.12.2024 | 551.00 | 557.20 | 550.40 | 550.40 | 13 | 72 122 |
| 23.12.2024 | 560.00 | 560.00 | 551.70 | 557.50 | 29 | 161 319 |
| 20.12.2024 | 568.23 | 568.23 | 547.00 | 547.00 | 12 | 66 538 |
| 19.12.2024 | 527.81 | 561.44 | 527.81 | 561.44 | 15 | 81 782 |
| 18.12.2024 | 550.62 | 550.62 | 537.77 | 537.77 | 9 | 48 976 |
| 17.12.2024 | 571.45 | 571.45 | 571.45 | 571.45 | 2 | 11 429 |
| 11.12.2024 | 569.08 | 570.00 | 556.00 | 556.00 | 3 | 16 951 |
| 10.12.2024 | 550.00 | 553.59 | 550.00 | 553.59 | 2 | 11 036 |
| 03.12.2024 | 527.65 | 539.00 | 527.65 | 533.03 | 3 | 15 997 |
| 29.11.2024 | 543.37 | 543.37 | 524.62 | 524.62 | 2 | 10 680 |
| 25.11.2024 | 560.25 | 560.25 | 560.25 | 560.25 | 2 | 11 205 |
| 19.11.2024 | 540.75 | 540.75 | 540.75 | 540.75 | 1 | 5 408 |
| 07.10.2024 | 597.00 | 597.00 | 597.00 | 597.00 | 1 | 5 970 |
Biznesradar bez reklam? Sprawdź BR Plus
