Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FALEZ24
29.14+0.88(+3.13%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 28.35 | 28.54 | 27.93 | 28.25 | 360 | 1 017 368 |
| 19.11.2024 | 28.99 | 28.99 | 27.66 | 28.04 | 632 | 1 772 481 |
| 18.11.2024 | 29.33 | 29.72 | 28.47 | 28.76 | 611 | 1 762 031 |
| 15.11.2024 | 31.11 | 31.16 | 29.32 | 29.72 | 599 | 1 800 685 |
| 14.11.2024 | 34.60 | 34.60 | 29.39 | 31.31 | 2 675 | 8 216 094 |
| 13.11.2024 | 34.06 | 35.50 | 34.06 | 35.20 | 283 | 992 017 |
| 12.11.2024 | 34.85 | 34.98 | 34.15 | 34.33 | 193 | 666 668 |
| 08.11.2024 | 35.50 | 35.80 | 34.80 | 34.89 | 143 | 501 745 |
| 07.11.2024 | 34.90 | 35.49 | 34.86 | 35.43 | 52 | 183 040 |
| 06.11.2024 | 35.00 | 35.29 | 34.73 | 34.82 | 132 | 462 839 |
| 05.11.2024 | 35.67 | 35.67 | 34.53 | 34.65 | 173 | 603 727 |
| 04.11.2024 | 35.45 | 35.66 | 35.16 | 35.45 | 106 | 374 791 |
| 31.10.2024 | 35.90 | 35.90 | 35.15 | 35.42 | 135 | 479 585 |
| 30.10.2024 | 35.89 | 36.79 | 35.89 | 36.10 | 307 | 1 115 042 |
| 29.10.2024 | 35.49 | 35.91 | 35.38 | 35.84 | 61 | 217 913 |
| 28.10.2024 | 35.28 | 35.95 | 35.27 | 35.27 | 139 | 494 157 |
| 25.10.2024 | 34.54 | 35.03 | 34.51 | 35.00 | 39 | 135 636 |
| 24.10.2024 | 34.89 | 34.99 | 34.61 | 34.61 | 126 | 438 752 |
| 23.10.2024 | 34.80 | 34.80 | 34.22 | 34.66 | 80 | 276 314 |
| 22.10.2024 | 34.71 | 35.47 | 34.66 | 34.71 | 128 | 448 168 |
| 21.10.2024 | 35.28 | 35.28 | 34.61 | 35.00 | 97 | 339 242 |
| 18.10.2024 | 34.82 | 35.29 | 34.82 | 35.29 | 117 | 410 286 |
| 17.10.2024 | 35.55 | 36.04 | 35.00 | 35.00 | 215 | 764 472 |
| 16.10.2024 | 35.20 | 35.62 | 35.11 | 35.49 | 92 | 325 603 |
| 15.10.2024 | 35.75 | 35.75 | 35.07 | 35.32 | 111 | 391 972 |
| 14.10.2024 | 36.09 | 36.09 | 35.12 | 35.79 | 154 | 547 278 |
| 11.10.2024 | 34.92 | 36.25 | 34.92 | 36.06 | 282 | 1 000 393 |
| 10.10.2024 | 35.17 | 35.26 | 34.70 | 34.85 | 66 | 230 969 |
| 09.10.2024 | 34.60 | 35.22 | 34.50 | 35.00 | 74 | 258 297 |
| 08.10.2024 | 34.25 | 34.73 | 34.22 | 34.73 | 209 | 719 836 |
| 07.10.2024 | 34.66 | 34.74 | 34.27 | 34.40 | 89 | 307 002 |
| 04.10.2024 | 34.66 | 34.95 | 34.60 | 34.60 | 74 | 257 077 |
| 03.10.2024 | 35.05 | 35.05 | 34.35 | 34.97 | 147 | 511 021 |
| 02.10.2024 | 35.50 | 35.50 | 34.95 | 35.17 | 89 | 313 483 |
| 01.10.2024 | 35.12 | 35.80 | 35.10 | 35.45 | 199 | 703 762 |
| 30.09.2024 | 36.23 | 36.40 | 35.00 | 35.56 | 463 | 1 637 771 |
| 27.09.2024 | 36.80 | 36.80 | 36.35 | 36.50 | 61 | 222 778 |
| 26.09.2024 | 36.95 | 37.15 | 36.30 | 36.52 | 214 | 784 818 |
| 25.09.2024 | 36.77 | 37.06 | 36.68 | 36.94 | 125 | 461 167 |
| 24.09.2024 | 36.90 | 37.13 | 36.70 | 36.99 | 489 | 1 805 438 |
| 23.09.2024 | 36.59 | 36.81 | 36.00 | 36.80 | 362 | 1 318 052 |
| 20.09.2024 | 36.26 | 36.65 | 36.00 | 36.59 | 372 | 1 352 780 |
| 19.09.2024 | 39.55 | 39.70 | 35.40 | 36.24 | 1 553 | 5 623 628 |
| 18.09.2024 | 39.38 | 39.55 | 39.05 | 39.25 | 26 | 102 222 |
| 17.09.2024 | 38.61 | 39.43 | 38.61 | 39.43 | 52 | 203 669 |
| 16.09.2024 | 38.33 | 38.62 | 38.05 | 38.50 | 157 | 603 833 |
| 13.09.2024 | 37.98 | 38.33 | 37.98 | 38.33 | 4 | 15 252 |
| 12.09.2024 | 37.18 | 37.89 | 37.18 | 37.89 | 7 | 26 381 |
| 11.09.2024 | 36.63 | 36.97 | 36.57 | 36.57 | 8 | 29 320 |
| 10.09.2024 | 36.97 | 36.97 | 36.30 | 36.30 | 3 | 10 999 |
Biznesradar bez reklam? Sprawdź BR Plus
