Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FALEH25
29.82+0.60(+2.04%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 29.37 | 29.99 | 29.33 | 29.82 | 193 | 574 708 |
| 20.02.2025 | 30.30 | 30.30 | 29.20 | 29.23 | 276 | 821 129 |
| 19.02.2025 | 30.60 | 31.25 | 30.05 | 30.26 | 312 | 952 049 |
| 18.02.2025 | 31.25 | 31.25 | 30.55 | 30.90 | 298 | 919 075 |
| 17.02.2025 | 31.01 | 31.31 | 30.75 | 31.08 | 204 | 633 638 |
| 14.02.2025 | 31.00 | 31.36 | 30.90 | 31.01 | 174 | 541 763 |
| 13.02.2025 | 30.45 | 31.24 | 30.40 | 30.85 | 369 | 1 141 099 |
| 12.02.2025 | 29.87 | 30.46 | 29.87 | 30.16 | 331 | 999 870 |
| 11.02.2025 | 30.01 | 30.21 | 29.79 | 30.03 | 78 | 234 201 |
| 10.02.2025 | 29.62 | 30.09 | 29.55 | 30.09 | 102 | 304 737 |
| 07.02.2025 | 29.85 | 30.40 | 29.70 | 29.70 | 268 | 804 729 |
| 06.02.2025 | 29.59 | 29.88 | 29.45 | 29.80 | 150 | 446 097 |
| 05.02.2025 | 29.60 | 29.89 | 29.25 | 29.42 | 200 | 592 481 |
| 04.02.2025 | 29.19 | 29.94 | 29.19 | 29.68 | 346 | 1 026 358 |
| 03.02.2025 | 29.27 | 29.45 | 28.64 | 29.10 | 611 | 1 774 768 |
| 31.01.2025 | 30.30 | 30.50 | 29.75 | 30.31 | 281 | 847 004 |
| 30.01.2025 | 29.29 | 30.40 | 29.22 | 30.36 | 464 | 1 390 719 |
| 29.01.2025 | 28.90 | 29.60 | 28.70 | 29.11 | 338 | 985 679 |
| 28.01.2025 | 27.33 | 28.86 | 27.33 | 28.76 | 459 | 1 297 142 |
| 27.01.2025 | 27.05 | 27.38 | 26.84 | 27.38 | 120 | 324 731 |
| 24.01.2025 | 27.12 | 27.65 | 27.12 | 27.50 | 146 | 401 295 |
| 23.01.2025 | 27.29 | 27.61 | 26.92 | 27.10 | 280 | 762 386 |
| 22.01.2025 | 27.20 | 27.38 | 26.90 | 27.20 | 72 | 195 596 |
| 21.01.2025 | 27.10 | 27.14 | 26.81 | 27.14 | 31 | 83 632 |
| 20.01.2025 | 27.30 | 27.50 | 27.00 | 27.05 | 71 | 193 258 |
| 17.01.2025 | 26.85 | 27.35 | 26.24 | 27.30 | 334 | 896 549 |
| 16.01.2025 | 26.96 | 27.11 | 26.72 | 26.98 | 132 | 355 789 |
| 15.01.2025 | 26.30 | 26.85 | 26.00 | 26.83 | 338 | 897 987 |
| 14.01.2025 | 26.20 | 26.50 | 26.06 | 26.36 | 149 | 390 547 |
| 13.01.2025 | 27.00 | 27.00 | 26.00 | 26.05 | 447 | 1 180 169 |
| 10.01.2025 | 27.59 | 27.66 | 26.80 | 27.05 | 231 | 626 236 |
| 09.01.2025 | 27.40 | 27.56 | 27.20 | 27.53 | 171 | 467 290 |
| 08.01.2025 | 28.01 | 28.01 | 27.41 | 27.48 | 315 | 869 892 |
| 07.01.2025 | 28.48 | 28.58 | 28.06 | 28.11 | 201 | 567 660 |
| 03.01.2025 | 28.60 | 28.80 | 28.02 | 28.21 | 178 | 505 014 |
| 02.01.2025 | 27.78 | 28.57 | 27.69 | 28.41 | 168 | 471 670 |
| 30.12.2024 | 28.29 | 28.30 | 27.53 | 27.67 | 158 | 438 967 |
| 27.12.2024 | 28.21 | 28.25 | 27.94 | 28.25 | 226 | 633 857 |
| 23.12.2024 | 28.59 | 28.90 | 28.20 | 28.44 | 256 | 729 215 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
