Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FALEU24
38.80-0.00(-0.00%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.09.2024 | 38.01 | 38.85 | 37.98 | 38.80 | 217 | 837 337 |
16.09.2024 | 37.60 | 38.10 | 37.60 | 37.94 | 348 | 1 320 719 |
13.09.2024 | 37.13 | 37.60 | 37.13 | 37.50 | 80 | 298 800 |
12.09.2024 | 36.29 | 37.29 | 36.29 | 37.29 | 194 | 717 778 |
11.09.2024 | 35.79 | 36.54 | 35.79 | 36.01 | 111 | 401 942 |
10.09.2024 | 35.90 | 36.48 | 35.74 | 35.95 | 97 | 348 720 |
09.09.2024 | 35.86 | 36.11 | 35.65 | 35.90 | 48 | 172 354 |
06.09.2024 | 36.70 | 37.32 | 35.87 | 36.11 | 221 | 807 929 |
05.09.2024 | 37.41 | 37.57 | 36.69 | 36.70 | 121 | 448 931 |
04.09.2024 | 37.53 | 37.77 | 37.30 | 37.61 | 65 | 243 760 |
03.09.2024 | 37.99 | 38.54 | 37.83 | 37.86 | 201 | 767 115 |
02.09.2024 | 37.90 | 38.26 | 37.11 | 38.06 | 137 | 515 344 |
30.08.2024 | 38.06 | 38.13 | 37.70 | 37.95 | 112 | 425 093 |
29.08.2024 | 37.59 | 38.10 | 37.30 | 38.10 | 76 | 286 815 |
28.08.2024 | 38.00 | 38.20 | 37.50 | 37.57 | 126 | 475 126 |
27.08.2024 | 37.68 | 38.44 | 37.29 | 37.82 | 131 | 491 038 |
26.08.2024 | 38.15 | 38.15 | 37.36 | 37.73 | 107 | 402 894 |
23.08.2024 | 38.81 | 38.81 | 37.85 | 38.00 | 170 | 649 683 |
22.08.2024 | 38.69 | 39.30 | 38.69 | 38.70 | 191 | 745 257 |
21.08.2024 | 37.60 | 38.65 | 37.12 | 38.57 | 271 | 1 024 071 |
20.08.2024 | 38.36 | 38.36 | 37.48 | 37.65 | 135 | 512 494 |
19.08.2024 | 39.10 | 39.43 | 38.26 | 38.35 | 180 | 696 807 |
16.08.2024 | 38.70 | 39.63 | 38.70 | 39.10 | 214 | 839 152 |
14.08.2024 | 37.80 | 38.70 | 37.66 | 38.41 | 346 | 1 324 584 |
13.08.2024 | 37.60 | 37.75 | 37.41 | 37.61 | 104 | 391 263 |
12.08.2024 | 36.70 | 37.60 | 36.70 | 37.60 | 187 | 697 163 |
09.08.2024 | 36.48 | 36.98 | 36.36 | 36.37 | 101 | 370 080 |
08.08.2024 | 35.42 | 36.47 | 35.17 | 36.47 | 133 | 476 177 |
07.08.2024 | 34.75 | 35.61 | 34.75 | 35.58 | 117 | 413 151 |
06.08.2024 | 35.59 | 36.07 | 34.53 | 34.80 | 130 | 458 253 |
05.08.2024 | 35.12 | 35.35 | 34.30 | 35.35 | 244 | 851 640 |
02.08.2024 | 36.00 | 36.28 | 35.55 | 36.28 | 120 | 430 085 |
01.08.2024 | 36.61 | 37.00 | 36.35 | 36.36 | 125 | 458 638 |
31.07.2024 | 36.69 | 37.14 | 36.42 | 36.93 | 151 | 556 795 |
30.07.2024 | 36.20 | 37.30 | 36.20 | 36.35 | 276 | 1 017 502 |
29.07.2024 | 35.92 | 36.19 | 35.70 | 36.05 | 144 | 517 371 |
26.07.2024 | 35.77 | 35.88 | 35.54 | 35.77 | 33 | 117 754 |
25.07.2024 | 35.31 | 35.71 | 35.17 | 35.71 | 108 | 382 627 |
24.07.2024 | 35.22 | 35.80 | 35.03 | 35.70 | 110 | 391 233 |
23.07.2024 | 35.52 | 35.67 | 35.25 | 35.67 | 74 | 261 624 |
22.07.2024 | 35.54 | 35.90 | 35.48 | 35.69 | 100 | 357 189 |
19.07.2024 | 35.33 | 35.79 | 35.33 | 35.62 | 44 | 156 389 |
18.07.2024 | 35.36 | 35.90 | 34.80 | 35.90 | 68 | 240 927 |
17.07.2024 | 36.25 | 36.30 | 35.00 | 35.80 | 234 | 833 580 |
16.07.2024 | 36.92 | 36.92 | 36.00 | 36.69 | 249 | 905 675 |
15.07.2024 | 37.00 | 37.35 | 36.70 | 37.20 | 131 | 483 151 |
12.07.2024 | 36.97 | 37.38 | 36.78 | 37.25 | 231 | 855 691 |
11.07.2024 | 36.50 | 37.12 | 36.26 | 37.04 | 89 | 326 630 |
10.07.2024 | 36.56 | 37.00 | 36.00 | 36.48 | 109 | 395 298 |
09.07.2024 | 36.44 | 36.61 | 36.29 | 36.49 | 32 | 116 620 |
Biznesradar bez reklam? Sprawdź BR Plus