Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FMILH26
15.65-0.40(-2.49%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.03.2026 | 16.12 | 16.12 | 15.65 | 15.65 | 13 | 205 807 |
| 05.03.2026 | 16.42 | 16.42 | 16.05 | 16.05 | 7 | 113 465 |
| 04.03.2026 | 16.11 | 16.55 | 16.11 | 16.18 | 20 | 326 126 |
| 03.03.2026 | 16.60 | 16.60 | 15.88 | 15.95 | 22 | 353 934 |
| 02.03.2026 | 16.92 | 17.05 | 16.60 | 16.60 | 27 | 453 559 |
| 27.02.2026 | 17.59 | 17.59 | 17.30 | 17.30 | 2 | 34 890 |
| 26.02.2026 | 17.68 | 17.69 | 17.36 | 17.36 | 6 | 105 366 |
| 25.02.2026 | 17.39 | 17.52 | 17.39 | 17.52 | 4 | 69 870 |
| 24.02.2026 | 17.69 | 17.69 | 17.15 | 17.24 | 7 | 121 382 |
| 23.02.2026 | 17.59 | 17.65 | 17.44 | 17.46 | 7 | 122 667 |
| 20.02.2026 | 17.45 | 17.45 | 17.30 | 17.37 | 6 | 104 129 |
| 19.02.2026 | 17.53 | 17.65 | 17.29 | 17.29 | 5 | 87 329 |
| 18.02.2026 | 17.56 | 17.56 | 17.39 | 17.39 | 2 | 34 946 |
| 17.02.2026 | 17.16 | 17.37 | 17.00 | 17.37 | 8 | 137 774 |
| 16.02.2026 | 16.97 | 17.34 | 16.97 | 17.34 | 12 | 206 990 |
| 13.02.2026 | 17.60 | 17.60 | 16.80 | 16.96 | 22 | 374 016 |
| 12.02.2026 | 17.72 | 17.72 | 17.72 | 17.72 | 2 | 35 440 |
| 11.02.2026 | 17.62 | 17.72 | 17.60 | 17.72 | 11 | 194 220 |
| 10.02.2026 | 17.79 | 17.96 | 17.51 | 17.82 | 14 | 247 553 |
| 09.02.2026 | 17.76 | 18.20 | 17.69 | 17.69 | 27 | 483 771 |
| 06.02.2026 | 17.55 | 17.71 | 17.42 | 17.65 | 27 | 474 014 |
| 05.02.2026 | 18.07 | 18.07 | 17.62 | 17.64 | 12 | 213 314 |
| 04.02.2026 | 18.25 | 18.25 | 17.95 | 18.05 | 5 | 90 565 |
| 03.02.2026 | 17.45 | 18.39 | 17.40 | 18.16 | 36 | 644 619 |
| 02.02.2026 | 17.04 | 17.33 | 17.04 | 17.32 | 17 | 292 018 |
| 30.01.2026 | 17.10 | 17.30 | 17.05 | 17.27 | 8 | 137 467 |
| 29.01.2026 | 17.60 | 17.64 | 17.20 | 17.20 | 13 | 227 680 |
| 28.01.2026 | 17.40 | 17.85 | 17.40 | 17.70 | 6 | 105 648 |
| 27.01.2026 | 16.93 | 17.72 | 16.93 | 17.63 | 22 | 381 400 |
| 26.01.2026 | 16.84 | 16.95 | 16.84 | 16.85 | 4 | 67 490 |
| 23.01.2026 | 16.78 | 16.89 | 16.78 | 16.85 | 6 | 101 016 |
| 22.01.2026 | 16.49 | 16.88 | 16.49 | 16.88 | 8 | 133 826 |
| 21.01.2026 | 16.22 | 16.42 | 16.22 | 16.42 | 3 | 48 897 |
| 20.01.2026 | 16.32 | 16.39 | 16.20 | 16.39 | 17 | 276 493 |
| 16.01.2026 | 16.59 | 16.59 | 16.32 | 16.48 | 4 | 65 778 |
| 15.01.2026 | 16.91 | 16.91 | 16.60 | 16.60 | 4 | 67 072 |
| 14.01.2026 | 16.90 | 16.90 | 16.60 | 16.82 | 6 | 100 590 |
| 13.01.2026 | 17.25 | 17.25 | 16.93 | 16.93 | 2 | 34 179 |
| 12.01.2026 | 17.17 | 17.17 | 17.17 | 17.17 | 1 | 17 170 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
