Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FMILZ24
8.43-0.21(-2.44%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 8.44 | 8.44 | 8.43 | 8.43 | 5 | 42 160 |
| 19.12.2024 | 8.38 | 8.64 | 8.38 | 8.64 | 11 | 93 857 |
| 18.12.2024 | 8.40 | 8.49 | 8.40 | 8.49 | 7 | 59 180 |
| 17.12.2024 | 8.72 | 8.72 | 8.28 | 8.31 | 37 | 312 486 |
| 16.12.2024 | 8.73 | 8.73 | 8.68 | 8.73 | 7 | 60 895 |
| 13.12.2024 | 8.75 | 8.75 | 8.73 | 8.73 | 2 | 17 488 |
| 12.12.2024 | 8.72 | 8.73 | 8.67 | 8.73 | 10 | 86 926 |
| 11.12.2024 | 8.76 | 8.76 | 8.69 | 8.75 | 5 | 43 616 |
| 10.12.2024 | 8.85 | 8.95 | 8.79 | 8.95 | 11 | 97 166 |
| 09.12.2024 | 8.89 | 8.97 | 8.89 | 8.92 | 6 | 53 464 |
| 06.12.2024 | 9.13 | 9.13 | 8.91 | 9.04 | 4 | 36 010 |
| 05.12.2024 | 9.04 | 9.14 | 8.84 | 9.14 | 14 | 126 205 |
| 04.12.2024 | 8.56 | 8.93 | 8.56 | 8.93 | 21 | 184 288 |
| 03.12.2024 | 8.55 | 8.60 | 8.47 | 8.47 | 4 | 34 183 |
| 02.12.2024 | 8.30 | 8.50 | 8.30 | 8.48 | 7 | 59 165 |
| 29.11.2024 | 8.40 | 8.53 | 8.38 | 8.39 | 9 | 76 071 |
| 28.11.2024 | 8.25 | 8.25 | 8.24 | 8.24 | 2 | 16 488 |
| 26.11.2024 | 8.21 | 8.30 | 8.21 | 8.29 | 5 | 41 332 |
| 25.11.2024 | 8.30 | 8.30 | 8.29 | 8.30 | 4 | 33 194 |
| 22.11.2024 | 8.40 | 8.40 | 8.30 | 8.30 | 7 | 58 393 |
| 21.11.2024 | 8.45 | 8.51 | 8.28 | 8.44 | 13 | 109 270 |
| 20.11.2024 | 8.29 | 8.64 | 8.29 | 8.42 | 15 | 127 587 |
| 19.11.2024 | 8.61 | 8.61 | 8.12 | 8.28 | 20 | 166 588 |
| 18.11.2024 | 8.97 | 8.97 | 8.63 | 8.72 | 11 | 96 275 |
| 15.11.2024 | 9.05 | 9.07 | 9.01 | 9.02 | 13 | 117 425 |
| 14.11.2024 | 9.09 | 9.10 | 8.90 | 9.05 | 12 | 108 562 |
| 13.11.2024 | 9.03 | 9.10 | 8.97 | 8.97 | 20 | 180 665 |
| 12.11.2024 | 8.82 | 9.19 | 8.82 | 9.04 | 20 | 181 986 |
| 08.11.2024 | 9.00 | 9.14 | 8.91 | 9.07 | 43 | 390 182 |
| 07.11.2024 | 8.46 | 8.97 | 8.46 | 8.97 | 32 | 281 172 |
| 06.11.2024 | 8.23 | 8.61 | 8.23 | 8.55 | 25 | 211 870 |
| 05.11.2024 | 8.30 | 8.30 | 8.22 | 8.25 | 6 | 49 525 |
| 31.10.2024 | 8.24 | 8.40 | 8.24 | 8.35 | 7 | 58 380 |
| 30.10.2024 | 8.41 | 8.41 | 8.18 | 8.28 | 16 | 132 114 |
| 29.10.2024 | 8.10 | 8.39 | 7.97 | 8.39 | 30 | 246 173 |
| 28.10.2024 | 8.02 | 8.02 | 7.89 | 7.95 | 12 | 95 411 |
| 25.10.2024 | 8.06 | 8.06 | 7.98 | 7.98 | 8 | 64 110 |
| 24.10.2024 | 8.16 | 8.16 | 7.98 | 8.06 | 4 | 32 257 |
| 23.10.2024 | 8.15 | 8.19 | 8.10 | 8.19 | 6 | 48 779 |
| 22.10.2024 | 8.33 | 8.33 | 8.18 | 8.20 | 5 | 41 149 |
| 21.10.2024 | 8.33 | 8.33 | 8.25 | 8.31 | 5 | 41 512 |
| 18.10.2024 | 8.32 | 8.44 | 8.32 | 8.44 | 4 | 33 560 |
| 17.10.2024 | 8.59 | 8.59 | 8.19 | 8.23 | 11 | 91 312 |
| 16.10.2024 | 8.39 | 8.56 | 8.38 | 8.47 | 4 | 33 808 |
| 15.10.2024 | 8.37 | 8.37 | 8.37 | 8.37 | 1 | 8 370 |
| 14.10.2024 | 8.52 | 8.52 | 8.46 | 8.46 | 3 | 25 484 |
| 11.10.2024 | 8.48 | 8.56 | 8.48 | 8.52 | 6 | 51 128 |
| 10.10.2024 | 8.48 | 8.67 | 8.48 | 8.50 | 9 | 77 231 |
| 09.10.2024 | 8.43 | 8.59 | 8.43 | 8.46 | 7 | 59 581 |
| 08.10.2024 | 8.10 | 8.42 | 8.10 | 8.32 | 10 | 83 106 |
Biznesradar bez reklam? Sprawdź BR Plus
