Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FMBKM24
696.00+1.30(+0.19%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.05.2024 | 708.11 | 709.00 | 696.00 | 696.00 | 6 | 42 299 |
08.05.2024 | 697.00 | 702.00 | 691.10 | 694.70 | 14 | 97 543 |
07.05.2024 | 710.00 | 715.00 | 700.10 | 700.10 | 25 | 177 553 |
06.05.2024 | 702.60 | 709.00 | 694.69 | 709.00 | 9 | 63 319 |
02.05.2024 | 701.38 | 702.60 | 696.00 | 696.00 | 15 | 105 254 |
30.04.2024 | 684.20 | 696.89 | 684.20 | 688.66 | 23 | 158 942 |
29.04.2024 | 676.10 | 676.10 | 676.10 | 676.10 | 1 | 6 761 |
26.04.2024 | 681.00 | 688.00 | 680.00 | 688.00 | 6 | 40 970 |
25.04.2024 | 680.00 | 682.00 | 667.00 | 682.00 | 25 | 168 467 |
24.04.2024 | 695.46 | 695.46 | 675.10 | 684.65 | 37 | 253 395 |
23.04.2024 | 703.00 | 711.00 | 696.16 | 696.16 | 14 | 99 019 |
22.04.2024 | 697.00 | 708.22 | 690.00 | 708.22 | 53 | 372 262 |
19.04.2024 | 685.00 | 687.21 | 677.00 | 687.21 | 14 | 95 375 |
18.04.2024 | 691.00 | 694.00 | 672.00 | 688.99 | 21 | 143 183 |
17.04.2024 | 679.00 | 690.00 | 666.01 | 690.00 | 115 | 774 309 |
16.04.2024 | 682.00 | 687.10 | 674.10 | 677.00 | 72 | 490 086 |
15.04.2024 | 698.90 | 701.00 | 682.69 | 687.50 | 41 | 283 580 |
12.04.2024 | 710.00 | 712.90 | 691.20 | 693.00 | 263 | 1 840 067 |
11.04.2024 | 716.00 | 716.00 | 697.02 | 706.90 | 72 | 508 039 |
10.04.2024 | 710.01 | 721.70 | 706.05 | 714.00 | 245 | 1 747 761 |
09.04.2024 | 734.01 | 744.76 | 709.00 | 709.00 | 156 | 1 138 447 |
08.04.2024 | 738.82 | 751.50 | 738.82 | 741.00 | 173 | 1 290 442 |
05.04.2024 | 725.00 | 738.80 | 718.81 | 734.00 | 247 | 1 799 597 |
04.04.2024 | 738.00 | 738.88 | 727.20 | 733.00 | 171 | 1 253 250 |
03.04.2024 | 738.80 | 739.00 | 725.50 | 733.90 | 81 | 592 046 |
02.04.2024 | 739.99 | 748.90 | 732.00 | 733.01 | 121 | 894 497 |
28.03.2024 | 737.60 | 751.01 | 732.00 | 741.99 | 255 | 1 891 882 |
27.03.2024 | 739.99 | 746.20 | 734.00 | 743.00 | 390 | 2 891 544 |
26.03.2024 | 724.00 | 742.00 | 720.80 | 734.80 | 238 | 1 750 379 |
25.03.2024 | 720.47 | 730.00 | 719.00 | 721.50 | 64 | 464 005 |
22.03.2024 | 728.33 | 739.00 | 720.00 | 725.24 | 197 | 1 440 348 |
21.03.2024 | 714.99 | 730.00 | 711.26 | 723.82 | 199 | 1 440 035 |
20.03.2024 | 700.05 | 710.00 | 696.05 | 704.20 | 53 | 372 321 |
19.03.2024 | 712.00 | 719.00 | 691.01 | 704.04 | 285 | 2 002 360 |
18.03.2024 | 718.99 | 721.00 | 707.80 | 709.00 | 117 | 837 962 |
15.03.2024 | 710.00 | 739.50 | 705.10 | 709.00 | 243 | 1 753 850 |
14.03.2024 | 710.00 | 714.00 | 700.00 | 709.99 | 122 | 862 188 |
13.03.2024 | 722.94 | 727.00 | 712.51 | 712.51 | 83 | 600 324 |
12.03.2024 | 693.00 | 741.00 | 692.36 | 715.00 | 187 | 1 326 335 |
11.03.2024 | 692.00 | 692.00 | 684.99 | 689.00 | 51 | 351 436 |
08.03.2024 | 670.00 | 684.00 | 669.37 | 681.00 | 16 | 108 432 |
07.03.2024 | 663.24 | 673.00 | 660.00 | 660.00 | 16 | 106 962 |
06.03.2024 | 663.00 | 680.00 | 663.00 | 665.00 | 8 | 54 040 |
04.03.2024 | 680.01 | 680.50 | 671.00 | 672.03 | 19 | 128 428 |
01.03.2024 | 696.00 | 706.50 | 680.01 | 688.00 | 69 | 481 552 |
29.02.2024 | 675.00 | 690.00 | 675.00 | 685.51 | 8 | 54 731 |
28.02.2024 | 666.66 | 669.99 | 666.66 | 666.66 | 6 | 40 033 |
27.02.2024 | 678.00 | 678.00 | 670.00 | 670.00 | 6 | 40 600 |
26.02.2024 | 680.00 | 687.00 | 670.00 | 670.00 | 4 | 27 230 |
23.02.2024 | 669.00 | 691.90 | 668.00 | 675.00 | 33 | 223 975 |
Biznesradar bez reklam? Sprawdź BR Plus