Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FALRH25
94.300.00(0.00%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.01.2025 | 94.55 | 95.40 | 93.80 | 94.30 | 34 | 321 202 |
| 30.01.2025 | 93.10 | 94.75 | 93.10 | 94.30 | 53 | 498 388 |
| 29.01.2025 | 92.99 | 94.01 | 92.75 | 93.00 | 44 | 411 136 |
| 28.01.2025 | 92.65 | 93.10 | 91.75 | 92.80 | 51 | 472 313 |
| 27.01.2025 | 91.40 | 92.50 | 91.04 | 92.50 | 34 | 311 548 |
| 24.01.2025 | 90.75 | 92.60 | 90.75 | 91.82 | 47 | 430 752 |
| 23.01.2025 | 92.40 | 92.63 | 90.00 | 90.50 | 69 | 628 305 |
| 22.01.2025 | 92.99 | 94.15 | 91.95 | 92.38 | 120 | 1 117 107 |
| 21.01.2025 | 91.70 | 92.57 | 91.25 | 92.20 | 28 | 257 674 |
| 20.01.2025 | 91.02 | 92.65 | 90.30 | 92.04 | 42 | 383 889 |
| 17.01.2025 | 89.50 | 91.00 | 89.50 | 90.52 | 24 | 216 474 |
| 16.01.2025 | 91.00 | 91.45 | 89.00 | 89.00 | 41 | 370 169 |
| 15.01.2025 | 89.70 | 91.30 | 89.30 | 91.25 | 43 | 388 146 |
| 14.01.2025 | 88.50 | 89.70 | 88.02 | 89.55 | 39 | 346 943 |
| 13.01.2025 | 89.12 | 89.50 | 87.90 | 88.80 | 34 | 300 811 |
| 10.01.2025 | 87.72 | 89.76 | 87.72 | 89.70 | 43 | 383 570 |
| 09.01.2025 | 88.88 | 88.88 | 87.70 | 88.06 | 9 | 79 489 |
| 08.01.2025 | 90.50 | 91.98 | 87.80 | 88.22 | 74 | 662 920 |
| 07.01.2025 | 88.70 | 90.90 | 88.70 | 90.10 | 89 | 801 863 |
| 03.01.2025 | 87.46 | 88.88 | 87.46 | 87.94 | 82 | 724 851 |
| 02.01.2025 | 87.55 | 88.00 | 86.31 | 87.77 | 50 | 436 333 |
| 30.12.2024 | 87.60 | 87.96 | 87.00 | 87.35 | 99 | 865 469 |
| 27.12.2024 | 88.10 | 88.63 | 87.20 | 87.80 | 53 | 467 121 |
| 23.12.2024 | 87.50 | 89.40 | 87.12 | 88.31 | 74 | 650 692 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
