Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FMBKZ25
1018.00-19.00(-1.83%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.10.2025 | 1044.20 | 1078.40 | 1025.00 | 1037.00 | 42 | 439 638 |
| 28.10.2025 | 1000.12 | 1050.00 | 1000.12 | 1035.02 | 50 | 513 104 |
| 27.10.2025 | 994.00 | 1006.00 | 992.00 | 997.00 | 100 | 1 001 658 |
| 24.10.2025 | 984.22 | 993.00 | 980.00 | 980.00 | 17 | 167 950 |
| 23.10.2025 | 969.99 | 980.56 | 969.99 | 979.00 | 9 | 87 761 |
| 22.10.2025 | 955.00 | 977.60 | 955.00 | 977.60 | 11 | 106 205 |
| 21.10.2025 | 954.00 | 959.40 | 948.00 | 958.54 | 27 | 257 119 |
| 20.10.2025 | 942.72 | 950.50 | 940.50 | 949.38 | 26 | 246 034 |
| 17.10.2025 | 927.64 | 930.03 | 904.01 | 925.00 | 50 | 457 938 |
| 16.10.2025 | 947.20 | 950.00 | 935.00 | 944.35 | 31 | 292 755 |
| 15.10.2025 | 924.50 | 947.68 | 924.50 | 946.00 | 27 | 253 826 |
| 14.10.2025 | 918.00 | 926.00 | 902.00 | 920.00 | 54 | 491 977 |
| 13.10.2025 | 921.00 | 923.00 | 921.00 | 922.20 | 4 | 36 887 |
| 10.10.2025 | 943.95 | 944.44 | 929.00 | 944.30 | 16 | 150 344 |
| 09.10.2025 | 932.00 | 939.04 | 925.64 | 925.64 | 12 | 112 031 |
| 08.10.2025 | 920.00 | 933.33 | 919.02 | 920.00 | 21 | 194 058 |
| 07.10.2025 | 915.00 | 935.99 | 915.00 | 929.76 | 12 | 111 693 |
| 06.10.2025 | 938.00 | 943.85 | 910.00 | 914.48 | 26 | 239 289 |
| 03.10.2025 | 949.70 | 955.01 | 925.00 | 925.21 | 28 | 263 660 |
| 02.10.2025 | 910.00 | 956.00 | 910.00 | 931.10 | 23 | 215 489 |
| 01.10.2025 | 901.01 | 916.00 | 901.01 | 916.00 | 11 | 100 118 |
| 30.09.2025 | 903.00 | 914.14 | 903.00 | 914.00 | 9 | 81 711 |
| 29.09.2025 | 909.99 | 916.99 | 909.00 | 909.00 | 23 | 209 675 |
| 26.09.2025 | 881.00 | 899.00 | 881.00 | 899.00 | 9 | 79 995 |
| 25.09.2025 | 893.00 | 898.33 | 881.00 | 881.00 | 20 | 178 215 |
| 24.09.2025 | 898.00 | 907.74 | 880.00 | 907.74 | 16 | 142 468 |
| 23.09.2025 | 908.80 | 914.00 | 900.00 | 900.00 | 11 | 99 898 |
| 22.09.2025 | 912.00 | 917.00 | 894.80 | 903.00 | 63 | 568 233 |
| 19.09.2025 | 920.00 | 928.90 | 905.01 | 918.02 | 98 | 902 536 |
| 18.09.2025 | 902.43 | 923.00 | 902.43 | 916.06 | 71 | 650 250 |
| 17.09.2025 | 906.00 | 910.00 | 906.00 | 910.00 | 9 | 81 700 |
| 16.09.2025 | 920.00 | 927.99 | 909.40 | 909.40 | 6 | 55 308 |
| 15.09.2025 | 910.00 | 923.00 | 910.00 | 920.50 | 13 | 119 341 |
| 12.09.2025 | 906.60 | 906.60 | 900.00 | 900.00 | 2 | 18 066 |
| 11.09.2025 | 892.98 | 908.00 | 880.00 | 908.00 | 11 | 97 550 |
| 10.09.2025 | 890.39 | 895.18 | 874.10 | 887.20 | 8 | 70 969 |
| 09.09.2025 | 902.68 | 902.68 | 902.68 | 902.68 | 1 | 9 027 |
| 08.09.2025 | 912.80 | 923.99 | 908.60 | 923.99 | 8 | 73 283 |
| 05.09.2025 | 899.00 | 911.68 | 888.58 | 902.40 | 16 | 144 757 |
| 04.09.2025 | 864.40 | 896.80 | 860.00 | 896.80 | 17 | 148 907 |
| 02.09.2025 | 887.50 | 887.50 | 865.00 | 882.46 | 14 | 122 269 |
| 01.09.2025 | 903.00 | 903.00 | 884.00 | 884.00 | 12 | 107 600 |
| 29.08.2025 | 915.01 | 917.00 | 890.81 | 890.81 | 16 | 144 567 |
| 28.08.2025 | 917.81 | 917.81 | 917.81 | 917.81 | 1 | 9 178 |
| 27.08.2025 | 953.00 | 953.00 | 927.00 | 927.00 | 8 | 75 179 |
| 26.08.2025 | 941.01 | 959.00 | 935.20 | 959.00 | 16 | 151 553 |
| 25.08.2025 | 952.99 | 967.00 | 949.01 | 949.01 | 14 | 134 570 |
| 22.08.2025 | 981.00 | 981.00 | 929.99 | 936.44 | 104 | 988 851 |
| 21.08.2025 | 984.00 | 1002.51 | 984.00 | 1000.00 | 9 | 89 659 |
| 20.08.2025 | 990.70 | 990.70 | 985.01 | 985.01 | 6 | 59 234 |
Biznesradar bez reklam? Sprawdź BR Plus
