Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FMILZ25
15.90-0.04(-0.25%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 16.08 | 16.08 | 15.70 | 15.90 | 7 | 111 122 |
| 11.12.2025 | 16.03 | 16.03 | 15.92 | 15.94 | 6 | 95 800 |
| 10.12.2025 | 15.84 | 15.91 | 15.75 | 15.91 | 5 | 79 252 |
| 09.12.2025 | 15.61 | 15.85 | 15.61 | 15.84 | 6 | 94 631 |
| 05.12.2025 | 15.11 | 15.11 | 14.85 | 14.85 | 2 | 29 962 |
| 04.12.2025 | 15.26 | 15.26 | 15.07 | 15.07 | 2 | 30 329 |
| 03.12.2025 | 14.99 | 15.18 | 14.84 | 15.18 | 9 | 134 911 |
| 02.12.2025 | 15.38 | 15.38 | 15.03 | 15.05 | 17 | 257 010 |
| 01.12.2025 | 15.46 | 15.51 | 15.36 | 15.51 | 8 | 123 469 |
| 28.11.2025 | 15.61 | 15.61 | 15.59 | 15.59 | 3 | 46 806 |
| 27.11.2025 | 16.09 | 16.09 | 15.69 | 15.69 | 6 | 94 803 |
| 26.11.2025 | 16.21 | 16.21 | 16.00 | 16.08 | 12 | 192 909 |
| 25.11.2025 | 16.20 | 16.20 | 15.65 | 16.08 | 6 | 95 670 |
| 24.11.2025 | 15.75 | 15.87 | 15.75 | 15.75 | 4 | 63 215 |
| 21.11.2025 | 15.87 | 15.87 | 15.74 | 15.80 | 8 | 126 238 |
| 20.11.2025 | 16.30 | 16.30 | 16.01 | 16.01 | 8 | 129 248 |
| 19.11.2025 | 16.20 | 16.20 | 15.62 | 16.13 | 15 | 237 688 |
| 18.11.2025 | 15.84 | 15.84 | 15.66 | 15.66 | 11 | 173 398 |
| 17.11.2025 | 16.25 | 16.25 | 15.90 | 15.90 | 7 | 112 383 |
| 14.11.2025 | 16.10 | 16.15 | 15.95 | 16.15 | 11 | 176 531 |
| 13.11.2025 | 16.15 | 16.29 | 16.11 | 16.26 | 15 | 243 529 |
| 12.11.2025 | 16.39 | 16.39 | 15.86 | 15.86 | 14 | 226 584 |
| 10.11.2025 | 15.87 | 16.23 | 15.87 | 16.23 | 7 | 112 614 |
| 07.11.2025 | 15.88 | 15.88 | 15.77 | 15.77 | 7 | 110 695 |
| 06.11.2025 | 15.91 | 16.11 | 15.81 | 15.81 | 10 | 159 732 |
| 05.11.2025 | 16.04 | 16.05 | 15.85 | 16.00 | 8 | 127 903 |
| 04.11.2025 | 15.55 | 16.00 | 15.55 | 15.98 | 8 | 126 520 |
| 03.11.2025 | 15.70 | 15.89 | 15.67 | 15.70 | 15 | 236 336 |
| 31.10.2025 | 15.62 | 15.62 | 15.30 | 15.51 | 16 | 247 727 |
| 30.10.2025 | 16.39 | 16.39 | 15.73 | 15.79 | 11 | 175 529 |
| 29.10.2025 | 16.50 | 16.58 | 15.80 | 15.98 | 24 | 388 942 |
| 28.10.2025 | 15.68 | 16.36 | 15.57 | 16.01 | 28 | 450 424 |
| 27.10.2025 | 15.48 | 15.79 | 15.45 | 15.48 | 13 | 202 463 |
| 24.10.2025 | 15.79 | 15.93 | 15.27 | 15.27 | 33 | 513 234 |
| 23.10.2025 | 15.61 | 15.62 | 15.49 | 15.53 | 8 | 124 369 |
| 22.10.2025 | 15.36 | 15.58 | 15.36 | 15.58 | 6 | 92 774 |
| 21.10.2025 | 15.15 | 15.50 | 15.15 | 15.23 | 16 | 245 193 |
| 20.10.2025 | 14.98 | 15.21 | 14.98 | 15.21 | 8 | 120 814 |
| 17.10.2025 | 14.60 | 14.68 | 14.56 | 14.68 | 9 | 131 652 |
| 16.10.2025 | 15.12 | 15.12 | 14.72 | 14.72 | 4 | 59 826 |
| 14.10.2025 | 14.82 | 14.82 | 14.60 | 14.78 | 5 | 73 572 |
| 13.10.2025 | 14.96 | 14.96 | 14.86 | 14.86 | 5 | 74 672 |
| 10.10.2025 | 15.10 | 15.20 | 15.00 | 15.11 | 5 | 75 400 |
| 09.10.2025 | 15.14 | 15.26 | 15.07 | 15.07 | 6 | 90 891 |
| 08.10.2025 | 14.85 | 15.05 | 14.73 | 14.91 | 9 | 133 916 |
| 07.10.2025 | 14.88 | 15.03 | 14.88 | 15.03 | 4 | 59 739 |
| 06.10.2025 | 15.15 | 15.15 | 14.87 | 14.88 | 4 | 59 840 |
| 03.10.2025 | 15.11 | 15.11 | 15.00 | 15.05 | 9 | 135 627 |
| 02.10.2025 | 14.98 | 15.26 | 14.98 | 15.07 | 9 | 136 177 |
| 30.09.2025 | 14.62 | 14.92 | 14.61 | 14.65 | 8 | 117 612 |
Biznesradar bez reklam? Sprawdź BR Plus
