Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FMDVZ26
93.30+1.93(+2.11%)GPW - ORGANIZATOR OBROTU
GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.10.2026 | 91.80 | 94.30 | 91.80 | 93.30 | 92 | 856 009 |
| 08.10.2026 | 92.70 | 92.70 | 91.01 | 91.30 | 115 | 1 052 738 |
| 07.10.2026 | 89.50 | 93.49 | 89.50 | 91.97 | 233 | 2 147 323 |
| 06.10.2026 | 88.60 | 90.69 | 88.60 | 89.37 | 149 | 1 338 892 |
| 05.10.2026 | 89.95 | 89.95 | 87.50 | 88.69 | 60 | 530 357 |
| 02.10.2026 | 86.05 | 89.84 | 86.05 | 89.45 | 283 | 2 502 073 |
| 01.10.2026 | 86.20 | 88.53 | 85.55 | 87.78 | 466 | 4 045 056 |
| 30.09.2026 | 89.02 | 90.32 | 86.16 | 87.40 | 633 | 5 545 418 |
| 29.09.2026 | 90.50 | 91.20 | 88.51 | 89.48 | 320 | 2 871 205 |
| 28.09.2026 | 89.99 | 91.90 | 87.41 | 90.51 | 356 | 3 204 702 |
| 25.09.2026 | 94.53 | 96.90 | 92.81 | 93.10 | 265 | 2 508 727 |
| 24.09.2026 | 97.00 | 99.00 | 93.84 | 93.98 | 258 | 2 472 291 |
| 23.09.2026 | 97.30 | 98.98 | 95.56 | 97.93 | 249 | 2 430 602 |
| 22.09.2026 | 95.95 | 97.98 | 93.81 | 97.30 | 355 | 3 410 839 |
| 21.09.2026 | 91.00 | 96.00 | 90.50 | 95.10 | 1 149 | 10 813 181 |
| 18.09.2026 | 87.01 | 90.88 | 87.01 | 90.00 | 275 | 2 436 265 |
| 17.09.2026 | 88.82 | 90.80 | 87.00 | 87.31 | 400 | 3 512 554 |
| 16.09.2026 | 89.00 | 89.69 | 87.00 | 87.50 | 195 | 1 720 182 |
| 15.09.2026 | 86.51 | 89.23 | 85.00 | 89.23 | 97 | 845 944 |
| 14.09.2026 | 87.90 | 87.90 | 85.62 | 86.37 | 43 | 372 300 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
