Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FALEZ24
39.55+1.55(+4.08%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.08.2024 | 39.50 | 40.00 | 39.40 | 39.55 | 23 | 91 194 |
06.08.2024 | 35.70 | 35.70 | 35.70 | 35.70 | 3 | 10 710 |
05.08.2024 | 35.55 | 35.57 | 35.21 | 35.57 | 6 | 21 256 |
02.08.2024 | 36.31 | 36.31 | 36.30 | 36.30 | 4 | 14 524 |
31.07.2024 | 37.33 | 37.33 | 37.20 | 37.20 | 2 | 7 453 |
24.07.2024 | 35.72 | 35.72 | 35.70 | 35.70 | 2 | 7 142 |
23.07.2024 | 36.14 | 36.14 | 36.14 | 36.14 | 2 | 7 228 |
22.07.2024 | 36.56 | 36.56 | 36.56 | 36.56 | 4 | 14 623 |
18.07.2024 | 35.81 | 35.81 | 35.81 | 35.81 | 1 | 3 581 |
17.07.2024 | 36.21 | 36.21 | 36.00 | 36.00 | 3 | 10 841 |
16.07.2024 | 36.70 | 36.70 | 36.70 | 36.70 | 1 | 3 670 |
05.07.2024 | 37.12 | 37.12 | 36.70 | 36.70 | 15 | 55 499 |
04.07.2024 | 37.32 | 37.32 | 37.30 | 37.30 | 7 | 26 112 |
03.07.2024 | 38.11 | 38.11 | 38.11 | 38.11 | 5 | 19 056 |
02.07.2024 | 38.00 | 38.00 | 37.64 | 37.64 | 9 | 33 937 |
01.07.2024 | 38.80 | 38.80 | 38.70 | 38.70 | 3 | 11 625 |
27.06.2024 | 39.89 | 40.01 | 39.39 | 39.39 | 6 | 23 898 |
24.06.2024 | 38.36 | 38.36 | 38.36 | 38.36 | 1 | 3 836 |
21.06.2024 | 38.50 | 38.50 | 38.50 | 38.50 | 2 | 7 700 |
19.06.2024 | 38.60 | 38.60 | 38.10 | 38.10 | 6 | 23 109 |
18.06.2024 | 38.45 | 38.61 | 37.81 | 37.81 | 5 | 19 208 |
14.06.2024 | 37.80 | 37.80 | 37.80 | 37.80 | 1 | 3 780 |
13.06.2024 | 38.00 | 38.00 | 38.00 | 38.00 | 2 | 7 600 |
12.06.2024 | 38.00 | 38.00 | 38.00 | 38.00 | 1 | 3 800 |
11.06.2024 | 38.00 | 38.00 | 38.00 | 38.00 | 2 | 7 600 |
10.06.2024 | 38.20 | 38.30 | 38.20 | 38.30 | 2 | 7 650 |
07.06.2024 | 39.31 | 39.31 | 38.20 | 38.20 | 13 | 50 352 |
06.06.2024 | 38.65 | 39.62 | 38.65 | 38.80 | 33 | 130 061 |
04.06.2024 | 38.63 | 38.63 | 38.63 | 38.63 | 2 | 7 727 |
03.06.2024 | 39.00 | 39.00 | 38.70 | 39.00 | 9 | 35 023 |
31.05.2024 | 38.80 | 38.80 | 38.60 | 38.60 | 2 | 7 740 |
29.05.2024 | 40.70 | 40.70 | 40.15 | 40.15 | 7 | 28 432 |
28.05.2024 | 39.53 | 41.50 | 39.53 | 40.90 | 6 | 24 424 |
27.05.2024 | 40.60 | 40.98 | 40.60 | 40.98 | 2 | 8 159 |
24.05.2024 | 40.50 | 40.50 | 40.50 | 40.50 | 1 | 4 050 |
23.05.2024 | 40.85 | 41.80 | 40.78 | 41.80 | 55 | 227 001 |
22.05.2024 | 38.50 | 38.50 | 38.24 | 38.24 | 2 | 7 674 |
21.05.2024 | 38.52 | 38.52 | 38.52 | 38.52 | 1 | 3 852 |
20.05.2024 | 40.30 | 40.74 | 40.30 | 40.41 | 17 | 69 072 |
14.05.2024 | 38.45 | 38.45 | 38.45 | 38.45 | 1 | 3 845 |
13.05.2024 | 39.30 | 39.99 | 39.00 | 39.00 | 35 | 139 356 |
10.05.2024 | 38.59 | 39.00 | 38.59 | 39.00 | 5 | 19 366 |
09.05.2024 | 38.20 | 38.20 | 38.20 | 38.20 | 1 | 3 820 |
07.05.2024 | 37.00 | 37.00 | 37.00 | 37.00 | 1 | 3 700 |
06.05.2024 | 36.40 | 38.19 | 36.40 | 37.70 | 8 | 29 879 |
30.04.2024 | 34.50 | 34.50 | 34.50 | 34.50 | 1 | 3 450 |
29.04.2024 | 35.66 | 35.66 | 35.66 | 35.66 | 1 | 3 566 |
24.04.2024 | 34.50 | 34.50 | 33.80 | 33.80 | 2 | 6 830 |
23.04.2024 | 33.97 | 33.97 | 33.97 | 33.97 | 1 | 3 397 |
22.04.2024 | 34.44 | 35.00 | 34.44 | 35.00 | 2 | 6 944 |
Biznesradar bez reklam? Sprawdź BR Plus