Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPXMH26
8.55-0.25(-2.84%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.03.2026 | 8.89 | 8.89 | 8.48 | 8.55 | 8 | 70 099 |
| 05.03.2026 | 8.76 | 9.05 | 8.68 | 8.80 | 25 | 223 138 |
| 04.03.2026 | 8.49 | 8.80 | 8.49 | 8.60 | 42 | 365 655 |
| 03.03.2026 | 8.86 | 8.86 | 8.34 | 8.40 | 27 | 230 266 |
| 02.03.2026 | 8.89 | 9.11 | 8.86 | 8.96 | 23 | 205 904 |
| 27.02.2026 | 9.34 | 9.34 | 9.20 | 9.32 | 12 | 111 172 |
| 26.02.2026 | 9.84 | 9.84 | 9.35 | 9.45 | 15 | 141 867 |
| 25.02.2026 | 9.80 | 9.83 | 9.67 | 9.83 | 6 | 58 417 |
| 23.02.2026 | 9.59 | 9.83 | 9.52 | 9.83 | 23 | 223 473 |
| 20.02.2026 | 9.47 | 9.47 | 9.28 | 9.28 | 4 | 37 333 |
| 19.02.2026 | 9.88 | 9.88 | 9.59 | 9.59 | 5 | 48 461 |
| 18.02.2026 | 9.37 | 9.92 | 9.37 | 9.92 | 42 | 408 486 |
| 17.02.2026 | 9.17 | 9.27 | 9.11 | 9.25 | 22 | 202 271 |
| 16.02.2026 | 9.38 | 9.44 | 9.21 | 9.29 | 13 | 121 542 |
| 13.02.2026 | 9.26 | 9.38 | 9.10 | 9.37 | 65 | 596 946 |
| 12.02.2026 | 9.32 | 9.48 | 9.08 | 9.48 | 15 | 139 104 |
| 11.02.2026 | 8.86 | 9.27 | 8.69 | 9.27 | 18 | 161 609 |
| 10.02.2026 | 8.40 | 8.74 | 8.40 | 8.66 | 16 | 138 043 |
| 09.02.2026 | 8.03 | 8.19 | 8.03 | 8.19 | 7 | 57 146 |
| 06.02.2026 | 7.93 | 8.03 | 7.93 | 8.03 | 3 | 23 989 |
| 05.02.2026 | 8.05 | 8.05 | 7.90 | 7.90 | 14 | 111 032 |
| 04.02.2026 | 8.08 | 8.27 | 8.08 | 8.27 | 3 | 24 432 |
| 02.02.2026 | 8.50 | 8.50 | 8.50 | 8.50 | 2 | 17 000 |
| 30.01.2026 | 8.43 | 8.95 | 8.43 | 8.70 | 41 | 359 261 |
| 29.01.2026 | 8.53 | 8.56 | 8.36 | 8.36 | 3 | 25 457 |
| 28.01.2026 | 8.79 | 8.79 | 8.62 | 8.62 | 6 | 52 212 |
| 27.01.2026 | 8.39 | 8.85 | 8.39 | 8.85 | 7 | 60 960 |
| 26.01.2026 | 8.36 | 8.37 | 8.27 | 8.27 | 9 | 75 030 |
| 22.01.2026 | 7.92 | 8.21 | 7.92 | 8.17 | 7 | 56 792 |
| 21.01.2026 | 7.83 | 7.83 | 7.81 | 7.81 | 2 | 15 642 |
| 20.01.2026 | 7.93 | 8.05 | 7.93 | 8.05 | 4 | 31 936 |
| 19.01.2026 | 8.15 | 8.15 | 8.15 | 8.15 | 2 | 16 300 |
| 16.01.2026 | 8.30 | 8.30 | 8.30 | 8.30 | 1 | 8 300 |
| 15.01.2026 | 8.67 | 8.67 | 8.58 | 8.58 | 2 | 17 248 |
| 14.01.2026 | 8.70 | 8.70 | 8.55 | 8.63 | 9 | 77 740 |
| 13.01.2026 | 8.03 | 8.90 | 8.02 | 8.67 | 15 | 128 523 |
| 12.01.2026 | 8.23 | 8.23 | 8.14 | 8.15 | 3 | 24 520 |
| 09.01.2026 | 8.20 | 8.28 | 8.19 | 8.20 | 7 | 57 532 |
| 08.01.2026 | 8.20 | 8.30 | 8.13 | 8.30 | 4 | 32 762 |
| 07.01.2026 | 8.30 | 8.39 | 8.29 | 8.39 | 8 | 66 542 |
| 05.01.2026 | 8.57 | 8.57 | 8.37 | 8.37 | 5 | 42 334 |
| 30.12.2025 | 8.25 | 8.80 | 8.24 | 8.80 | 5 | 41 913 |
| 29.12.2025 | 8.07 | 8.11 | 8.06 | 8.08 | 5 | 40 389 |
| 23.12.2025 | 8.10 | 8.10 | 8.00 | 8.00 | 10 | 80 379 |
| 22.12.2025 | 8.20 | 8.26 | 8.12 | 8.12 | 14 | 114 290 |
| 19.12.2025 | 8.24 | 8.24 | 8.24 | 8.24 | 2 | 16 485 |
| 18.12.2025 | 8.30 | 8.30 | 8.30 | 8.30 | 1 | 8 300 |
| 17.12.2025 | 8.14 | 8.46 | 8.14 | 8.37 | 13 | 108 728 |
| 16.12.2025 | 7.91 | 7.91 | 7.91 | 7.91 | 1 | 7 910 |
| 15.12.2025 | 7.61 | 7.79 | 7.57 | 7.79 | 4 | 30 556 |
Biznesradar bez reklam? Sprawdź BR Plus
