Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FMILU24
9.32-0.10(-1.11%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.07.2024 | 9.54 | 9.57 | 9.30 | 9.32 | 19 | 179 438 |
16.07.2024 | 9.79 | 9.79 | 9.33 | 9.42 | 38 | 363 566 |
15.07.2024 | 9.66 | 9.75 | 9.66 | 9.73 | 7 | 68 008 |
12.07.2024 | 9.80 | 9.80 | 9.63 | 9.74 | 13 | 126 714 |
11.07.2024 | 9.62 | 9.76 | 9.62 | 9.76 | 8 | 77 794 |
10.07.2024 | 9.72 | 9.72 | 9.58 | 9.62 | 6 | 57 822 |
09.07.2024 | 9.56 | 9.56 | 9.56 | 9.56 | 5 | 47 824 |
08.07.2024 | 9.50 | 9.58 | 9.50 | 9.58 | 14 | 133 530 |
05.07.2024 | 9.55 | 9.56 | 9.47 | 9.47 | 19 | 180 636 |
04.07.2024 | 9.49 | 9.49 | 9.28 | 9.28 | 11 | 103 058 |
03.07.2024 | 9.58 | 9.58 | 9.44 | 9.44 | 9 | 85 482 |
02.07.2024 | 9.61 | 9.67 | 9.32 | 9.55 | 50 | 474 836 |
01.07.2024 | 9.50 | 9.63 | 9.50 | 9.59 | 35 | 334 445 |
28.06.2024 | 9.42 | 9.56 | 9.39 | 9.50 | 24 | 227 594 |
27.06.2024 | 9.26 | 9.51 | 9.22 | 9.22 | 34 | 318 521 |
26.06.2024 | 9.10 | 9.23 | 9.10 | 9.10 | 24 | 219 423 |
25.06.2024 | 8.63 | 9.13 | 8.63 | 9.08 | 40 | 357 991 |
24.06.2024 | 8.54 | 8.68 | 8.54 | 8.58 | 9 | 77 684 |
21.06.2024 | 8.40 | 8.44 | 8.35 | 8.44 | 7 | 58 871 |
20.06.2024 | 8.70 | 8.70 | 8.46 | 8.46 | 8 | 68 730 |
19.06.2024 | 8.50 | 8.55 | 8.48 | 8.55 | 11 | 93 608 |
18.06.2024 | 8.50 | 8.53 | 8.48 | 8.50 | 5 | 42 534 |
17.06.2024 | 8.15 | 8.33 | 8.15 | 8.32 | 5 | 41 448 |
14.06.2024 | 8.10 | 8.10 | 7.98 | 7.98 | 6 | 48 382 |
13.06.2024 | 8.23 | 8.23 | 8.12 | 8.12 | 5 | 40 876 |
12.06.2024 | 8.36 | 8.37 | 8.29 | 8.33 | 11 | 91 859 |
11.06.2024 | 8.38 | 8.38 | 8.38 | 8.38 | 2 | 16 768 |
10.06.2024 | 8.43 | 8.46 | 8.38 | 8.44 | 51 | 429 598 |
07.06.2024 | 8.54 | 8.54 | 8.54 | 8.54 | 4 | 34 180 |
06.06.2024 | 8.64 | 8.68 | 8.64 | 8.68 | 2 | 17 322 |
05.06.2024 | 8.42 | 8.51 | 8.42 | 8.51 | 3 | 25 337 |
31.05.2024 | 9.00 | 9.02 | 9.00 | 9.02 | 5 | 45 028 |
22.05.2024 | 8.77 | 8.77 | 8.77 | 8.77 | 5 | 43 825 |
21.05.2024 | 8.70 | 8.70 | 8.70 | 8.70 | 5 | 43 500 |
17.05.2024 | 9.05 | 9.05 | 9.05 | 9.05 | 1 | 9 049 |
16.05.2024 | 9.21 | 9.21 | 9.04 | 9.04 | 8 | 73 170 |
16.04.2024 | 9.36 | 9.36 | 9.36 | 9.36 | 1 | 9 355 |
04.04.2024 | 10.66 | 10.67 | 10.66 | 10.67 | 10 | 106 660 |
18.03.2024 | 10.61 | 10.61 | 10.61 | 10.61 | 4 | 42 420 |
13.03.2024 | 10.48 | 10.50 | 10.48 | 10.50 | 2 | 20 975 |
27.02.2024 | 10.30 | 10.30 | 10.30 | 10.30 | 1 | 10 296 |
26.02.2024 | 9.94 | 9.94 | 9.94 | 9.94 | 1 | 9 940 |
21.02.2024 | 9.66 | 9.74 | 9.66 | 9.74 | 2 | 19 399 |
31.01.2024 | 8.48 | 8.50 | 8.48 | 8.50 | 2 | 16 981 |
08.01.2024 | 8.58 | 8.65 | 8.58 | 8.65 | 2 | 17 228 |
03.01.2024 | 8.24 | 8.24 | 8.24 | 8.24 | 1 | 8 240 |
02.01.2024 | 8.24 | 8.24 | 8.24 | 8.24 | 1 | 8 240 |
20.12.2023 | 8.84 | 8.84 | 8.84 | 8.84 | 10 | 88 400 |
19.12.2023 | 8.53 | 8.61 | 8.53 | 8.61 | 2 | 17 143 |
18.12.2023 | 8.33 | 8.41 | 8.33 | 8.41 | 2 | 16 740 |
Biznesradar bez reklam? Sprawdź BR Plus