Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FMILH26
17.14+0.03(+0.18%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.01.2026 | 17.05 | 17.31 | 17.00 | 17.14 | 7 | 120 106 |
| 08.01.2026 | 17.30 | 17.44 | 17.11 | 17.11 | 11 | 190 788 |
| 07.01.2026 | 17.65 | 17.75 | 17.49 | 17.49 | 5 | 87 990 |
| 05.01.2026 | 17.59 | 17.59 | 17.51 | 17.51 | 3 | 52 670 |
| 02.01.2026 | 16.91 | 17.62 | 16.91 | 17.43 | 18 | 311 804 |
| 30.12.2025 | 17.05 | 17.05 | 16.67 | 16.67 | 2 | 33 721 |
| 29.12.2025 | 16.80 | 16.81 | 16.80 | 16.81 | 2 | 33 610 |
| 23.12.2025 | 16.76 | 16.95 | 16.76 | 16.92 | 4 | 67 541 |
| 22.12.2025 | 16.86 | 17.00 | 16.76 | 16.80 | 17 | 287 598 |
| 19.12.2025 | 16.11 | 16.61 | 16.11 | 16.56 | 15 | 246 345 |
| 18.12.2025 | 15.91 | 16.15 | 15.91 | 16.13 | 15 | 240 775 |
| 17.12.2025 | 15.90 | 16.08 | 15.90 | 16.06 | 10 | 159 723 |
| 16.12.2025 | 16.01 | 16.01 | 16.01 | 16.01 | 4 | 64 052 |
| 15.12.2025 | 16.09 | 16.09 | 16.09 | 16.09 | 3 | 48 258 |
| 12.12.2025 | 16.05 | 16.05 | 15.92 | 15.95 | 6 | 95 813 |
| 09.12.2025 | 15.70 | 15.70 | 15.70 | 15.70 | 1 | 15 703 |
| 04.12.2025 | 15.12 | 15.12 | 15.12 | 15.12 | 2 | 30 250 |
| 02.12.2025 | 15.28 | 15.28 | 15.18 | 15.18 | 3 | 45 632 |
| 01.12.2025 | 15.60 | 15.60 | 15.60 | 15.60 | 1 | 15 600 |
| 28.11.2025 | 15.84 | 15.84 | 15.84 | 15.84 | 1 | 15 840 |
| 27.11.2025 | 16.15 | 16.15 | 16.15 | 16.15 | 4 | 64 608 |
| 25.11.2025 | 16.12 | 16.20 | 16.12 | 16.20 | 4 | 64 572 |
| 24.11.2025 | 15.85 | 15.88 | 15.85 | 15.88 | 2 | 31 729 |
| 21.11.2025 | 15.87 | 15.87 | 15.87 | 15.87 | 1 | 15 871 |
| 20.11.2025 | 16.33 | 16.33 | 16.33 | 16.33 | 2 | 32 658 |
| 18.11.2025 | 15.88 | 15.88 | 15.88 | 15.88 | 1 | 15 885 |
| 17.11.2025 | 16.15 | 16.15 | 16.15 | 16.15 | 1 | 16 153 |
| 04.11.2025 | 15.91 | 15.91 | 15.91 | 15.91 | 1 | 15 907 |
| 29.10.2025 | 16.53 | 16.53 | 16.53 | 16.53 | 5 | 82 660 |
| 24.10.2025 | 16.03 | 16.03 | 15.31 | 15.31 | 11 | 175 129 |
| 22.10.2025 | 15.74 | 15.74 | 15.74 | 15.74 | 1 | 15 740 |
| 21.10.2025 | 15.44 | 15.55 | 15.44 | 15.55 | 3 | 46 429 |
| 17.10.2025 | 14.81 | 14.81 | 14.77 | 14.77 | 2 | 29 581 |
| 16.10.2025 | 15.14 | 15.14 | 14.91 | 14.91 | 11 | 166 331 |
| 14.10.2025 | 14.84 | 14.84 | 14.77 | 14.77 | 2 | 29 609 |
| 09.10.2025 | 15.33 | 15.33 | 15.33 | 15.33 | 1 | 15 333 |
| 08.10.2025 | 15.02 | 15.14 | 14.99 | 15.14 | 4 | 60 172 |
| 02.10.2025 | 15.05 | 15.40 | 15.05 | 15.23 | 4 | 61 076 |
| 26.09.2025 | 14.99 | 14.99 | 14.99 | 14.99 | 1 | 14 992 |
| 24.09.2025 | 14.91 | 14.91 | 14.91 | 14.91 | 1 | 14 912 |
| 23.09.2025 | 15.11 | 15.11 | 15.11 | 15.11 | 1 | 15 108 |
| 19.09.2025 | 14.91 | 14.91 | 14.91 | 14.91 | 1 | 14 914 |
| 03.09.2025 | 14.41 | 14.41 | 14.41 | 14.41 | 1 | 14 409 |
| 01.09.2025 | 16.25 | 16.25 | 16.25 | 16.25 | 1 | 16 249 |
| 07.08.2025 | 15.29 | 16.05 | 15.29 | 16.05 | 3 | 46 832 |
| 31.07.2025 | 15.14 | 15.14 | 15.14 | 15.14 | 1 | 15 144 |
| 25.07.2025 | 15.17 | 15.17 | 15.17 | 15.17 | 3 | 45 504 |
| 24.07.2025 | 15.14 | 15.14 | 15.14 | 15.14 | 1 | 15 136 |
| 18.07.2025 | 15.01 | 15.01 | 14.91 | 14.91 | 4 | 59 840 |
| 25.06.2025 | 14.00 | 14.40 | 14.00 | 14.40 | 7 | 100 007 |
Biznesradar bez reklam? Sprawdź BR Plus
