Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FMDVZ26
86.37-0.63(-0.72%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.09.2026 | 87.41 | 89.07 | 86.91 | 87.00 | 51 | 447 808 |
| 10.09.2026 | 93.30 | 93.30 | 87.71 | 88.00 | 55 | 495 591 |
| 09.09.2026 | 91.31 | 92.05 | 89.00 | 89.00 | 31 | 281 406 |
| 08.09.2026 | 91.77 | 93.07 | 91.09 | 91.41 | 18 | 165 187 |
| 07.09.2026 | 89.36 | 92.05 | 89.26 | 92.05 | 32 | 289 923 |
| 04.09.2026 | 88.99 | 89.51 | 88.53 | 89.51 | 6 | 53 503 |
| 02.09.2026 | 88.00 | 88.00 | 86.21 | 86.21 | 4 | 34 731 |
| 01.09.2026 | 87.48 | 88.28 | 87.08 | 88.28 | 9 | 78 599 |
| 31.08.2026 | 87.51 | 87.51 | 87.51 | 87.51 | 1 | 8 751 |
| 27.08.2026 | 90.91 | 90.91 | 88.05 | 88.05 | 4 | 36 064 |
| 26.08.2026 | 92.60 | 92.61 | 90.83 | 90.83 | 3 | 27 604 |
| 20.08.2026 | 91.58 | 91.58 | 91.36 | 91.36 | 3 | 27 442 |
| 17.08.2026 | 93.30 | 93.30 | 91.30 | 91.30 | 2 | 18 460 |
| 13.08.2026 | 96.00 | 96.00 | 94.01 | 94.01 | 3 | 28 601 |
| 07.08.2026 | 93.50 | 94.00 | 92.55 | 92.55 | 11 | 102 470 |
| 06.08.2026 | 100.04 | 100.04 | 100.04 | 100.04 | 1 | 10 004 |
| 05.08.2026 | 99.80 | 99.80 | 99.00 | 99.80 | 4 | 39 840 |
| 29.07.2026 | 91.87 | 91.87 | 91.87 | 91.87 | 1 | 9 187 |
| 13.07.2026 | 100.50 | 100.50 | 99.50 | 99.50 | 11 | 109 550 |
| 10.07.2026 | 102.00 | 103.20 | 102.00 | 102.00 | 6 | 61 410 |
| 09.07.2026 | 101.20 | 101.20 | 100.02 | 101.20 | 3 | 30 242 |
| 08.07.2026 | 100.00 | 100.00 | 100.00 | 100.00 | 1 | 10 000 |
| 07.07.2026 | 102.70 | 102.70 | 102.70 | 102.70 | 1 | 10 270 |
| 06.07.2026 | 102.77 | 102.77 | 102.77 | 102.77 | 1 | 10 277 |
| 03.07.2026 | 98.34 | 98.40 | 98.34 | 98.40 | 2 | 19 674 |
| 02.07.2026 | 95.90 | 95.90 | 95.90 | 95.90 | 1 | 9 590 |
| 01.07.2026 | 93.30 | 94.60 | 93.30 | 94.60 | 3 | 28 170 |
| 26.06.2026 | 96.41 | 96.41 | 93.50 | 93.50 | 3 | 28 507 |
| 25.06.2026 | 97.50 | 97.50 | 97.50 | 97.50 | 1 | 9 750 |
| 24.06.2026 | 97.20 | 98.00 | 97.20 | 98.00 | 2 | 19 520 |
| 22.06.2026 | 97.00 | 97.00 | 96.50 | 96.50 | 3 | 29 000 |
| 19.06.2026 | 95.90 | 97.50 | 95.90 | 97.50 | 2 | 19 340 |
| 18.06.2026 | 94.38 | 95.40 | 93.99 | 95.40 | 11 | 103 944 |
| 17.06.2026 | 92.00 | 92.00 | 92.00 | 92.00 | 1 | 9 200 |
| 15.06.2026 | 86.15 | 86.15 | 86.15 | 86.15 | 1 | 8 615 |
| 12.06.2026 | 79.99 | 85.50 | 79.99 | 85.50 | 9 | 74 999 |
| 10.06.2026 | 78.81 | 78.81 | 78.61 | 78.61 | 2 | 15 742 |
| 09.06.2026 | 79.20 | 79.95 | 79.20 | 79.95 | 2 | 15 915 |
| 08.06.2026 | 79.26 | 79.26 | 78.21 | 78.36 | 5 | 39 303 |
| 05.06.2026 | 79.86 | 79.86 | 79.86 | 79.86 | 1 | 7 986 |
| 03.06.2026 | 80.61 | 80.61 | 80.17 | 80.17 | 2 | 16 078 |
| 29.05.2026 | 81.36 | 81.36 | 81.36 | 81.36 | 1 | 8 136 |
| 28.05.2026 | 81.30 | 81.30 | 81.30 | 81.30 | 1 | 8 130 |
| 27.05.2026 | 82.40 | 82.60 | 82.20 | 82.20 | 3 | 24 720 |
| 26.05.2026 | 82.00 | 82.00 | 81.50 | 81.50 | 3 | 24 550 |
| 11.05.2026 | 78.61 | 78.61 | 78.61 | 78.61 | 1 | 7 861 |
| 29.04.2026 | 83.22 | 83.59 | 83.22 | 83.59 | 2 | 16 681 |
| 21.04.2026 | 90.00 | 90.00 | 90.00 | 90.00 | 1 | 9 000 |
| 14.04.2026 | 92.53 | 92.53 | 92.53 | 92.53 | 2 | 18 506 |
| 10.04.2026 | 91.67 | 91.67 | 91.67 | 91.67 | 2 | 18 334 |
Biznesradar bez reklam? Sprawdź BR Plus
