Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FMBKZ24
556.28+12.38(+2.28%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 547.93 | 556.28 | 537.50 | 556.28 | 65 | 353 069 |
| 19.12.2024 | 535.42 | 550.00 | 535.42 | 543.90 | 17 | 92 153 |
| 18.12.2024 | 534.35 | 545.00 | 534.35 | 545.00 | 6 | 32 261 |
| 17.12.2024 | 562.02 | 562.02 | 530.02 | 530.02 | 114 | 630 676 |
| 16.12.2024 | 563.00 | 569.76 | 562.08 | 569.11 | 31 | 175 383 |
| 13.12.2024 | 563.95 | 570.00 | 561.00 | 565.61 | 41 | 232 232 |
| 12.12.2024 | 555.54 | 566.00 | 555.31 | 563.81 | 12 | 67 306 |
| 11.12.2024 | 556.61 | 560.00 | 553.46 | 555.31 | 27 | 150 254 |
| 10.12.2024 | 550.00 | 562.75 | 550.00 | 562.75 | 34 | 189 496 |
| 09.12.2024 | 563.00 | 570.29 | 562.69 | 569.86 | 13 | 73 874 |
| 06.12.2024 | 564.15 | 573.89 | 557.50 | 557.50 | 20 | 113 379 |
| 05.12.2024 | 538.70 | 565.40 | 538.70 | 564.15 | 30 | 166 802 |
| 04.12.2024 | 545.08 | 550.00 | 537.31 | 537.31 | 26 | 142 063 |
| 03.12.2024 | 545.80 | 547.50 | 529.69 | 538.00 | 16 | 86 481 |
| 02.12.2024 | 534.64 | 546.00 | 534.00 | 545.80 | 48 | 260 185 |
| 29.11.2024 | 527.50 | 534.60 | 527.00 | 533.80 | 9 | 47 715 |
| 28.11.2024 | 538.74 | 538.92 | 528.00 | 534.40 | 14 | 74 855 |
| 27.11.2024 | 536.00 | 538.60 | 530.01 | 535.01 | 7 | 37 446 |
| 26.11.2024 | 551.20 | 556.00 | 539.00 | 540.00 | 5 | 27 282 |
| 25.11.2024 | 565.11 | 565.11 | 557.39 | 557.39 | 9 | 50 521 |
| 22.11.2024 | 552.00 | 562.37 | 536.96 | 562.37 | 9 | 49 706 |
| 21.11.2024 | 531.00 | 551.40 | 527.32 | 551.40 | 11 | 60 016 |
| 20.11.2024 | 543.51 | 546.40 | 532.23 | 532.23 | 17 | 92 243 |
| 19.11.2024 | 561.00 | 561.00 | 528.51 | 529.66 | 15 | 80 247 |
| 18.11.2024 | 577.00 | 577.00 | 556.19 | 556.19 | 6 | 34 033 |
| 14.11.2024 | 571.49 | 577.00 | 571.49 | 575.83 | 9 | 51 730 |
| 13.11.2024 | 583.47 | 583.47 | 563.00 | 565.89 | 12 | 68 645 |
| 12.11.2024 | 583.00 | 595.00 | 583.00 | 583.00 | 31 | 181 827 |
| 08.11.2024 | 595.00 | 595.28 | 584.00 | 587.90 | 26 | 153 510 |
| 07.11.2024 | 576.70 | 606.89 | 576.70 | 605.50 | 41 | 244 490 |
| 06.11.2024 | 590.00 | 592.75 | 575.00 | 575.00 | 25 | 147 496 |
| 05.11.2024 | 576.00 | 576.00 | 571.50 | 574.00 | 4 | 22 930 |
| 04.11.2024 | 569.00 | 581.00 | 569.00 | 580.80 | 36 | 207 964 |
| 31.10.2024 | 570.22 | 573.85 | 554.32 | 569.00 | 41 | 231 443 |
| 30.10.2024 | 600.00 | 600.00 | 575.20 | 575.20 | 18 | 105 399 |
| 29.10.2024 | 584.00 | 600.00 | 584.00 | 600.00 | 15 | 89 048 |
| 28.10.2024 | 589.00 | 589.00 | 579.94 | 582.36 | 4 | 23 363 |
| 25.10.2024 | 580.00 | 585.52 | 577.00 | 585.52 | 8 | 46 492 |
| 24.10.2024 | 599.00 | 599.00 | 582.00 | 582.00 | 9 | 52 946 |
| 23.10.2024 | 594.31 | 595.20 | 588.00 | 593.12 | 38 | 224 314 |
| 22.10.2024 | 609.70 | 609.70 | 595.37 | 600.99 | 11 | 66 029 |
| 21.10.2024 | 618.37 | 618.37 | 604.30 | 605.10 | 4 | 24 378 |
| 18.10.2024 | 620.00 | 620.00 | 614.36 | 617.00 | 5 | 30 835 |
| 17.10.2024 | 620.30 | 620.30 | 602.90 | 603.00 | 6 | 36 771 |
| 16.10.2024 | 612.00 | 620.60 | 612.00 | 620.60 | 3 | 18 506 |
| 15.10.2024 | 620.00 | 620.00 | 618.00 | 618.00 | 2 | 12 380 |
| 14.10.2024 | 617.90 | 619.78 | 617.90 | 619.78 | 2 | 12 377 |
| 11.10.2024 | 610.27 | 618.90 | 605.70 | 614.74 | 9 | 55 084 |
| 10.10.2024 | 602.30 | 612.00 | 600.70 | 600.70 | 13 | 78 650 |
| 09.10.2024 | 594.39 | 607.92 | 594.39 | 596.20 | 13 | 78 295 |
Biznesradar bez reklam? Sprawdź BR Plus
