Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FALRH25
88.01-0.99(-1.11%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 88.70 | 88.70 | 86.86 | 88.01 | 60 | 527 007 |
| 19.12.2024 | 89.50 | 89.70 | 88.50 | 89.00 | 28 | 250 040 |
| 18.12.2024 | 89.59 | 90.60 | 89.50 | 90.60 | 29 | 261 518 |
| 17.12.2024 | 91.51 | 91.51 | 89.06 | 89.51 | 31 | 278 649 |
| 16.12.2024 | 91.50 | 92.70 | 91.13 | 92.30 | 12 | 110 388 |
| 13.12.2024 | 89.79 | 91.00 | 89.79 | 91.00 | 2 | 18 079 |
| 12.12.2024 | 91.00 | 91.00 | 88.68 | 89.79 | 8 | 71 652 |
| 11.12.2024 | 89.11 | 89.59 | 89.10 | 89.59 | 3 | 26 780 |
| 10.12.2024 | 89.08 | 90.01 | 88.51 | 90.01 | 4 | 35 716 |
| 09.12.2024 | 90.56 | 90.56 | 90.21 | 90.21 | 2 | 18 077 |
| 06.12.2024 | 94.90 | 94.90 | 92.50 | 92.50 | 3 | 27 990 |
| 05.12.2024 | 93.00 | 93.00 | 93.00 | 93.00 | 1 | 9 300 |
| 03.12.2024 | 92.50 | 92.50 | 92.50 | 92.50 | 1 | 9 250 |
| 02.12.2024 | 93.50 | 93.50 | 91.99 | 92.30 | 7 | 64 649 |
| 29.11.2024 | 92.30 | 92.70 | 92.30 | 92.70 | 5 | 46 250 |
| 15.11.2024 | 91.50 | 91.50 | 91.50 | 91.50 | 1 | 9 150 |
| 14.11.2024 | 92.24 | 92.24 | 92.24 | 92.24 | 4 | 36 896 |
| 13.11.2024 | 96.10 | 96.10 | 94.00 | 94.00 | 5 | 47 620 |
| 12.11.2024 | 98.91 | 99.50 | 98.17 | 98.17 | 5 | 49 375 |
| 07.11.2024 | 95.88 | 99.55 | 95.88 | 99.55 | 6 | 58 898 |
| 06.11.2024 | 93.85 | 94.09 | 93.85 | 94.09 | 2 | 18 794 |
| 25.10.2024 | 92.00 | 92.00 | 91.00 | 91.00 | 4 | 36 680 |
| 24.10.2024 | 94.00 | 94.00 | 92.05 | 92.40 | 5 | 46 269 |
| 23.10.2024 | 94.30 | 94.31 | 93.00 | 93.67 | 30 | 281 514 |
| 22.10.2024 | 94.70 | 94.74 | 93.17 | 93.17 | 8 | 75 169 |
| 17.10.2024 | 98.86 | 98.86 | 96.00 | 96.70 | 19 | 184 587 |
| 16.10.2024 | 97.83 | 99.98 | 97.55 | 99.98 | 8 | 79 161 |
| 15.10.2024 | 96.50 | 97.50 | 96.50 | 97.00 | 3 | 29 100 |
| 14.10.2024 | 97.90 | 98.00 | 97.15 | 98.00 | 6 | 58 665 |
| 11.10.2024 | 97.70 | 98.15 | 96.50 | 96.60 | 7 | 68 070 |
| 10.10.2024 | 97.00 | 97.00 | 95.00 | 96.00 | 15 | 143 111 |
| 09.10.2024 | 95.00 | 95.50 | 94.75 | 95.44 | 5 | 47 569 |
| 08.10.2024 | 90.00 | 91.50 | 89.50 | 91.45 | 7 | 63 417 |
| 07.10.2024 | 92.83 | 92.83 | 90.50 | 90.60 | 44 | 406 379 |
| 03.10.2024 | 91.00 | 91.00 | 90.00 | 90.00 | 2 | 18 100 |
| 02.10.2024 | 92.40 | 92.40 | 92.40 | 92.40 | 1 | 9 240 |
| 01.10.2024 | 93.00 | 94.00 | 93.00 | 94.00 | 2 | 18 700 |
| 30.09.2024 | 96.75 | 96.75 | 94.45 | 95.00 | 7 | 66 715 |
| 27.09.2024 | 97.50 | 98.58 | 97.50 | 98.58 | 3 | 29 374 |
| 26.09.2024 | 97.50 | 99.00 | 97.25 | 98.50 | 37 | 362 046 |
| 25.09.2024 | 93.00 | 94.50 | 92.00 | 93.50 | 6 | 55 975 |
| 23.09.2024 | 94.00 | 94.00 | 93.00 | 93.00 | 8 | 74 915 |
| 20.09.2024 | 96.50 | 96.50 | 95.00 | 95.00 | 4 | 38 300 |
| 19.09.2024 | 94.50 | 98.00 | 94.50 | 97.50 | 13 | 125 729 |
| 13.09.2024 | 95.00 | 95.00 | 94.00 | 94.00 | 2 | 18 900 |
| 11.09.2024 | 93.00 | 93.00 | 92.00 | 92.00 | 2 | 18 500 |
| 06.09.2024 | 101.35 | 101.35 | 99.09 | 99.09 | 2 | 20 044 |
| 03.09.2024 | 101.06 | 101.06 | 101.06 | 101.06 | 1 | 10 106 |
| 28.08.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 1 | 10 300 |
| 16.08.2024 | 103.71 | 105.93 | 103.71 | 105.93 | 4 | 41 832 |
Biznesradar bez reklam? Sprawdź BR Plus
