Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FMBKZ24
556.19-19.64(-3.41%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 575.00 | 603.00 | 572.15 | 598.00 | 21 | 124 749 |
| 07.10.2024 | 590.00 | 590.00 | 580.42 | 583.20 | 27 | 157 756 |
| 04.10.2024 | 598.00 | 603.90 | 591.90 | 591.96 | 10 | 59 568 |
| 03.10.2024 | 606.10 | 606.20 | 596.20 | 596.20 | 27 | 162 531 |
| 02.10.2024 | 609.40 | 628.46 | 609.40 | 610.00 | 13 | 80 078 |
| 01.10.2024 | 615.00 | 625.70 | 610.28 | 612.00 | 33 | 203 341 |
| 30.09.2024 | 625.80 | 625.80 | 622.00 | 622.80 | 8 | 49 906 |
| 27.09.2024 | 633.06 | 633.06 | 633.06 | 633.06 | 1 | 6 331 |
| 26.09.2024 | 625.60 | 649.80 | 625.60 | 633.12 | 19 | 121 262 |
| 25.09.2024 | 634.00 | 637.00 | 626.00 | 634.40 | 23 | 145 822 |
| 24.09.2024 | 636.00 | 638.00 | 632.00 | 632.00 | 14 | 89 021 |
| 23.09.2024 | 665.00 | 665.00 | 630.00 | 636.60 | 59 | 380 290 |
| 20.09.2024 | 660.00 | 674.72 | 660.00 | 661.00 | 43 | 286 490 |
| 19.09.2024 | 680.00 | 686.00 | 670.00 | 670.00 | 22 | 149 294 |
| 18.09.2024 | 674.00 | 688.00 | 666.17 | 676.00 | 20 | 135 988 |
| 17.09.2024 | 654.00 | 669.99 | 654.00 | 659.04 | 8 | 52 927 |
| 16.09.2024 | 635.66 | 647.00 | 635.66 | 636.80 | 5 | 32 095 |
| 13.09.2024 | 634.98 | 648.00 | 628.44 | 634.52 | 22 | 140 109 |
| 12.09.2024 | 610.00 | 629.99 | 610.00 | 629.99 | 14 | 87 061 |
| 11.09.2024 | 610.00 | 610.00 | 599.93 | 609.00 | 4 | 24 189 |
| 10.09.2024 | 620.00 | 620.00 | 619.00 | 620.00 | 17 | 105 257 |
| 09.09.2024 | 621.73 | 644.19 | 621.73 | 632.57 | 13 | 81 741 |
| 06.09.2024 | 627.42 | 627.42 | 622.22 | 622.22 | 2 | 12 496 |
| 04.09.2024 | 633.91 | 637.99 | 630.00 | 637.99 | 9 | 57 000 |
| 29.08.2024 | 648.00 | 648.00 | 640.67 | 640.67 | 2 | 12 887 |
Biznesradar bez reklam? Sprawdź BR Plus
