Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FMBKM26
1130.00-2.30(-0.20%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.04.2026 | 1139.44 | 1157.00 | 1132.30 | 1132.30 | 54 | 619 509 |
| 27.04.2026 | 1165.00 | 1165.00 | 1137.00 | 1137.00 | 78 | 893 563 |
| 24.04.2026 | 1167.01 | 1175.00 | 1150.00 | 1155.75 | 78 | 905 394 |
| 23.04.2026 | 1185.30 | 1185.30 | 1165.00 | 1165.00 | 60 | 703 501 |
| 22.04.2026 | 1210.00 | 1210.00 | 1189.99 | 1199.00 | 78 | 935 208 |
| 21.04.2026 | 1244.40 | 1250.95 | 1210.00 | 1213.53 | 78 | 953 107 |
| 20.04.2026 | 1260.00 | 1260.00 | 1246.10 | 1253.00 | 32 | 400 422 |
| 17.04.2026 | 1245.00 | 1288.19 | 1237.00 | 1272.00 | 86 | 1 082 906 |
| 16.04.2026 | 1269.00 | 1269.00 | 1250.00 | 1255.99 | 38 | 477 772 |
| 15.04.2026 | 1284.00 | 1284.00 | 1254.00 | 1265.90 | 30 | 379 184 |
| 14.04.2026 | 1262.45 | 1269.95 | 1252.00 | 1254.20 | 14 | 176 441 |
| 13.04.2026 | 1253.00 | 1269.00 | 1253.00 | 1261.00 | 44 | 554 672 |
| 10.04.2026 | 1240.00 | 1269.00 | 1224.50 | 1269.00 | 90 | 1 124 114 |
| 09.04.2026 | 1240.00 | 1251.79 | 1227.00 | 1227.00 | 68 | 841 276 |
| 08.04.2026 | 1168.00 | 1255.00 | 1168.00 | 1242.00 | 269 | 3 306 402 |
| 07.04.2026 | 1160.00 | 1182.93 | 1140.00 | 1146.05 | 89 | 1 036 954 |
| 02.04.2026 | 1131.99 | 1160.00 | 1116.00 | 1155.00 | 86 | 976 583 |
| 01.04.2026 | 1088.00 | 1142.00 | 1088.00 | 1140.00 | 119 | 1 339 998 |
| 31.03.2026 | 1069.00 | 1080.00 | 1069.00 | 1079.10 | 12 | 129 372 |
| 30.03.2026 | 1069.00 | 1077.99 | 1066.66 | 1066.66 | 14 | 150 264 |
| 27.03.2026 | 1066.66 | 1078.65 | 1055.55 | 1078.65 | 37 | 393 979 |
| 26.03.2026 | 1061.00 | 1072.00 | 1045.96 | 1072.00 | 25 | 265 221 |
| 25.03.2026 | 1059.00 | 1074.00 | 1058.00 | 1074.00 | 75 | 797 899 |
| 24.03.2026 | 1041.02 | 1053.92 | 1033.33 | 1049.00 | 14 | 146 127 |
| 23.03.2026 | 1001.00 | 1053.99 | 990.00 | 1053.92 | 78 | 790 496 |
| 20.03.2026 | 1043.00 | 1043.00 | 1006.00 | 1006.00 | 13 | 133 100 |
| 19.03.2026 | 1020.00 | 1049.50 | 1019.51 | 1020.01 | 47 | 482 653 |
| 18.03.2026 | 1070.00 | 1073.50 | 1040.00 | 1060.00 | 10 | 105 835 |
| 17.03.2026 | 1040.50 | 1060.00 | 1040.50 | 1054.50 | 28 | 293 500 |
| 16.03.2026 | 991.40 | 1035.00 | 991.40 | 1026.50 | 42 | 428 896 |
| 13.03.2026 | 980.00 | 980.00 | 980.00 | 980.00 | 1 | 9 800 |
| 11.03.2026 | 979.34 | 981.24 | 978.20 | 978.20 | 6 | 58 778 |
| 10.03.2026 | 997.00 | 1001.00 | 997.00 | 1001.00 | 6 | 60 020 |
| 05.03.2026 | 990.00 | 990.00 | 990.00 | 990.00 | 5 | 49 500 |
| 04.03.2026 | 985.40 | 992.70 | 985.40 | 985.72 | 11 | 108 762 |
| 03.03.2026 | 950.01 | 950.01 | 950.01 | 950.01 | 1 | 9 500 |
| 02.03.2026 | 1055.00 | 1055.00 | 1055.00 | 1055.00 | 1 | 10 550 |
| 26.02.2026 | 1070.00 | 1070.00 | 1062.00 | 1062.00 | 2 | 21 320 |
| 25.02.2026 | 1059.00 | 1060.00 | 1059.00 | 1060.00 | 2 | 21 190 |
| 23.02.2026 | 1084.00 | 1084.00 | 1084.00 | 1084.00 | 1 | 10 840 |
| 10.02.2026 | 1098.90 | 1098.90 | 1098.90 | 1098.90 | 1 | 10 989 |
| 15.01.2026 | 1014.05 | 1014.05 | 1014.05 | 1014.05 | 16 | 162 248 |
| 05.01.2026 | 1110.00 | 1117.35 | 1110.00 | 1117.35 | 3 | 33 374 |
| 22.12.2025 | 1065.00 | 1065.00 | 1065.00 | 1065.00 | 1 | 10 650 |
| 19.12.2025 | 1049.90 | 1070.00 | 1049.90 | 1069.99 | 7 | 73 979 |
| 18.12.2025 | 1011.00 | 1014.00 | 1009.01 | 1009.01 | 29 | 293 840 |
| 15.12.2025 | 997.00 | 1030.00 | 997.00 | 1030.00 | 8 | 81 680 |
| 12.12.2025 | 1010.00 | 1010.00 | 1010.00 | 1010.00 | 2 | 20 200 |
| 28.11.2025 | 1020.00 | 1020.00 | 1016.31 | 1016.31 | 5 | 50 852 |
| 10.11.2025 | 1043.25 | 1043.25 | 1043.25 | 1043.25 | 1 | 10 433 |
Biznesradar bez reklam? Sprawdź BR Plus
