Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FALEH25
28.50-0.10(-0.35%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 28.39 | 28.50 | 27.75 | 28.50 | 365 | 1 025 702 |
| 19.12.2024 | 28.18 | 28.60 | 28.00 | 28.60 | 129 | 363 804 |
| 18.12.2024 | 28.55 | 29.12 | 28.30 | 28.31 | 151 | 431 897 |
| 17.12.2024 | 29.24 | 29.24 | 28.62 | 29.07 | 55 | 158 688 |
| 16.12.2024 | 29.70 | 29.70 | 29.02 | 29.51 | 10 | 29 330 |
| 13.12.2024 | 28.98 | 29.70 | 28.98 | 29.70 | 11 | 32 350 |
| 12.12.2024 | 30.30 | 30.30 | 28.95 | 29.23 | 71 | 209 737 |
| 11.12.2024 | 30.40 | 30.40 | 30.40 | 30.40 | 1 | 3 040 |
| 10.12.2024 | 30.47 | 30.80 | 29.95 | 30.80 | 21 | 63 351 |
| 09.12.2024 | 30.92 | 31.04 | 30.69 | 30.69 | 13 | 40 152 |
| 06.12.2024 | 31.20 | 31.50 | 31.15 | 31.15 | 17 | 53 242 |
| 05.12.2024 | 30.85 | 31.13 | 30.73 | 31.13 | 7 | 21 611 |
| 04.12.2024 | 30.90 | 30.90 | 30.77 | 30.85 | 4 | 12 331 |
| 03.12.2024 | 30.00 | 30.00 | 29.65 | 29.65 | 5 | 14 895 |
| 02.12.2024 | 30.16 | 30.19 | 30.16 | 30.19 | 3 | 9 053 |
| 29.11.2024 | 29.60 | 29.60 | 29.15 | 29.15 | 12 | 35 355 |
| 28.11.2024 | 29.48 | 29.48 | 29.20 | 29.20 | 3 | 8 809 |
| 21.11.2024 | 28.34 | 29.19 | 28.34 | 29.19 | 8 | 23 164 |
| 19.11.2024 | 29.82 | 29.82 | 28.40 | 28.50 | 8 | 23 002 |
| 18.11.2024 | 29.60 | 30.12 | 29.05 | 29.42 | 9 | 26 482 |
| 15.11.2024 | 31.60 | 31.60 | 29.83 | 29.84 | 24 | 73 801 |
| 14.11.2024 | 33.84 | 33.84 | 30.00 | 31.60 | 33 | 103 319 |
| 13.11.2024 | 36.37 | 36.37 | 35.80 | 35.80 | 3 | 10 797 |
| 12.11.2024 | 35.00 | 35.00 | 35.00 | 35.00 | 1 | 3 500 |
| 06.11.2024 | 35.50 | 35.50 | 35.50 | 35.50 | 1 | 3 550 |
| 05.11.2024 | 35.50 | 35.50 | 35.50 | 35.50 | 1 | 3 550 |
| 31.10.2024 | 36.34 | 36.34 | 36.00 | 36.00 | 6 | 21 667 |
| 30.10.2024 | 37.47 | 37.47 | 37.47 | 37.47 | 1 | 3 747 |
| 28.10.2024 | 36.70 | 36.70 | 36.70 | 36.70 | 1 | 3 670 |
| 22.10.2024 | 35.71 | 35.71 | 35.71 | 35.71 | 2 | 7 142 |
| 11.10.2024 | 36.10 | 37.11 | 36.10 | 37.00 | 4 | 14 671 |
| 10.10.2024 | 35.50 | 35.50 | 35.50 | 35.50 | 1 | 3 550 |
| 09.10.2024 | 35.50 | 35.50 | 35.50 | 35.50 | 2 | 7 100 |
| 08.10.2024 | 35.40 | 35.40 | 35.40 | 35.40 | 1 | 3 540 |
| 07.10.2024 | 35.62 | 35.62 | 35.10 | 35.40 | 7 | 24 770 |
| 02.10.2024 | 36.00 | 36.00 | 35.80 | 36.00 | 4 | 14 380 |
| 01.10.2024 | 36.23 | 36.23 | 36.00 | 36.00 | 3 | 10 846 |
| 24.09.2024 | 37.67 | 37.67 | 37.67 | 37.67 | 1 | 3 767 |
| 23.09.2024 | 36.34 | 37.47 | 36.00 | 37.47 | 23 | 84 331 |
| 20.09.2024 | 37.17 | 37.29 | 37.00 | 37.00 | 5 | 18 563 |
| 19.09.2024 | 36.80 | 37.07 | 36.20 | 37.07 | 7 | 25 662 |
| 18.09.2024 | 39.99 | 39.99 | 39.99 | 39.99 | 1 | 3 999 |
| 17.09.2024 | 39.15 | 39.15 | 39.15 | 39.15 | 2 | 7 830 |
| 16.09.2024 | 38.99 | 39.58 | 38.99 | 39.58 | 3 | 11 814 |
Biznesradar bez reklam? Sprawdź BR Plus
