Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FALEZ24
27.39-0.49(-1.75%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 27.79 | 27.79 | 27.31 | 27.39 | 614 | 1 688 767 |
| 19.12.2024 | 27.56 | 27.99 | 27.50 | 27.88 | 271 | 754 411 |
| 18.12.2024 | 27.90 | 28.53 | 27.90 | 28.07 | 294 | 829 274 |
| 17.12.2024 | 29.14 | 29.24 | 28.05 | 28.12 | 270 | 768 062 |
| 16.12.2024 | 28.83 | 29.16 | 28.41 | 29.16 | 125 | 359 292 |
| 13.12.2024 | 28.76 | 29.25 | 28.68 | 29.02 | 154 | 445 181 |
| 12.12.2024 | 29.97 | 29.97 | 28.48 | 28.74 | 261 | 757 340 |
| 11.12.2024 | 30.38 | 30.38 | 29.70 | 30.16 | 132 | 396 488 |
| 10.12.2024 | 29.90 | 30.75 | 29.28 | 30.50 | 302 | 905 598 |
| 09.12.2024 | 30.86 | 30.86 | 30.00 | 30.07 | 386 | 1 169 851 |
| 06.12.2024 | 30.20 | 30.92 | 30.20 | 30.48 | 134 | 410 451 |
| 05.12.2024 | 30.48 | 30.64 | 30.00 | 30.48 | 265 | 804 089 |
| 04.12.2024 | 29.19 | 30.44 | 29.19 | 30.31 | 445 | 1 330 848 |
| 03.12.2024 | 29.56 | 29.68 | 28.94 | 29.07 | 167 | 490 912 |
| 02.12.2024 | 29.08 | 29.70 | 28.73 | 29.40 | 175 | 513 853 |
| 29.11.2024 | 28.46 | 29.08 | 28.46 | 28.81 | 84 | 241 494 |
| 28.11.2024 | 28.86 | 29.21 | 28.55 | 28.86 | 136 | 391 789 |
| 27.11.2024 | 29.00 | 29.29 | 28.84 | 29.11 | 93 | 270 369 |
| 26.11.2024 | 29.30 | 29.30 | 28.81 | 29.07 | 227 | 658 992 |
| 25.11.2024 | 29.32 | 29.59 | 29.20 | 29.32 | 228 | 671 371 |
| 22.11.2024 | 29.33 | 29.41 | 28.80 | 28.86 | 155 | 451 263 |
| 21.11.2024 | 28.07 | 29.23 | 28.07 | 29.14 | 341 | 979 975 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
