Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FMDVM26
82.49+4.08(+5.20%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.05.2026 | 77.99 | 82.83 | 77.99 | 82.49 | 556 | 4 511 528 |
| 21.05.2026 | 80.80 | 80.80 | 77.01 | 78.41 | 435 | 3 405 198 |
| 20.05.2026 | 84.01 | 87.80 | 79.17 | 80.78 | 1 135 | 9 513 476 |
| 19.05.2026 | 82.82 | 83.99 | 82.80 | 82.96 | 229 | 1 906 981 |
| 18.05.2026 | 79.10 | 83.79 | 78.82 | 83.00 | 536 | 4 332 638 |
| 15.05.2026 | 78.00 | 80.80 | 76.11 | 78.56 | 477 | 3 779 927 |
| 14.05.2026 | 79.40 | 79.58 | 76.29 | 77.99 | 360 | 2 806 304 |
| 13.05.2026 | 73.51 | 80.02 | 71.84 | 79.76 | 929 | 7 167 303 |
| 12.05.2026 | 75.60 | 75.60 | 72.52 | 73.83 | 221 | 1 641 748 |
| 11.05.2026 | 77.99 | 77.99 | 76.10 | 76.55 | 189 | 1 449 744 |
| 08.05.2026 | 77.71 | 79.39 | 77.53 | 78.28 | 275 | 2 152 755 |
| 07.05.2026 | 81.13 | 82.19 | 79.29 | 79.50 | 183 | 1 468 953 |
| 06.05.2026 | 81.29 | 82.50 | 80.94 | 81.89 | 229 | 1 873 350 |
| 05.05.2026 | 80.11 | 82.10 | 80.00 | 80.85 | 130 | 1 056 361 |
| 04.05.2026 | 80.19 | 83.17 | 80.19 | 80.60 | 281 | 2 303 411 |
| 30.04.2026 | 79.08 | 80.76 | 78.40 | 79.86 | 120 | 953 101 |
| 29.04.2026 | 80.50 | 82.41 | 80.00 | 80.00 | 405 | 3 294 962 |
| 28.04.2026 | 80.52 | 82.12 | 79.21 | 79.99 | 371 | 2 995 489 |
| 27.04.2026 | 86.20 | 86.20 | 80.65 | 81.00 | 400 | 3 320 727 |
| 24.04.2026 | 86.60 | 87.43 | 85.15 | 86.01 | 160 | 1 383 243 |
| 23.04.2026 | 88.00 | 88.40 | 86.26 | 86.60 | 239 | 2 080 431 |
| 22.04.2026 | 89.70 | 89.70 | 87.53 | 88.60 | 274 | 2 425 693 |
| 21.04.2026 | 95.00 | 95.10 | 88.30 | 88.61 | 565 | 5 117 321 |
| 20.04.2026 | 97.09 | 97.09 | 94.90 | 95.00 | 213 | 2 043 265 |
| 17.04.2026 | 95.17 | 97.80 | 94.80 | 97.09 | 318 | 3 072 953 |
| 16.04.2026 | 94.87 | 97.25 | 94.04 | 95.33 | 404 | 3 875 512 |
| 15.04.2026 | 91.97 | 94.44 | 91.33 | 93.90 | 264 | 2 452 603 |
| 14.04.2026 | 90.12 | 91.92 | 90.00 | 91.76 | 259 | 2 350 796 |
| 13.04.2026 | 90.20 | 93.00 | 89.00 | 90.51 | 209 | 1 905 314 |
| 10.04.2026 | 86.37 | 92.86 | 86.37 | 91.36 | 498 | 4 507 707 |
| 09.04.2026 | 87.49 | 87.70 | 84.20 | 87.70 | 280 | 2 411 759 |
| 08.04.2026 | 88.05 | 90.90 | 86.41 | 87.00 | 453 | 4 035 147 |
| 07.04.2026 | 91.11 | 92.14 | 85.50 | 85.50 | 253 | 2 234 745 |
| 02.04.2026 | 92.80 | 94.00 | 89.40 | 91.54 | 250 | 2 285 738 |
| 01.04.2026 | 98.50 | 98.70 | 92.77 | 93.00 | 183 | 1 739 087 |
| 31.03.2026 | 89.40 | 94.72 | 89.27 | 94.49 | 277 | 2 544 851 |
| 30.03.2026 | 89.00 | 89.68 | 86.98 | 89.27 | 122 | 1 082 960 |
| 27.03.2026 | 92.60 | 92.60 | 89.09 | 89.89 | 263 | 2 373 270 |
| 26.03.2026 | 91.69 | 94.22 | 91.50 | 92.60 | 157 | 1 456 821 |
| 25.03.2026 | 92.99 | 94.13 | 91.50 | 92.12 | 168 | 1 559 162 |
| 24.03.2026 | 94.30 | 94.30 | 90.72 | 92.50 | 183 | 1 685 891 |
| 23.03.2026 | 92.49 | 94.00 | 88.50 | 93.99 | 390 | 3 530 322 |
| 20.03.2026 | 91.50 | 93.00 | 90.91 | 92.70 | 169 | 1 557 931 |
| 19.03.2026 | 92.12 | 93.62 | 90.44 | 91.76 | 96 | 879 016 |
| 18.03.2026 | 95.20 | 96.80 | 92.45 | 92.50 | 286 | 2 721 066 |
| 17.03.2026 | 93.01 | 95.00 | 92.90 | 94.55 | 92 | 866 375 |
| 16.03.2026 | 96.00 | 97.30 | 94.34 | 94.35 | 933 | 8 837 339 |
| 13.03.2026 | 93.80 | 95.90 | 92.60 | 95.70 | 35 | 329 255 |
| 12.03.2026 | 93.05 | 95.60 | 92.33 | 94.85 | 44 | 414 274 |
| 11.03.2026 | 96.90 | 96.90 | 93.69 | 93.80 | 53 | 504 039 |
Biznesradar bez reklam? Sprawdź BR Plus
