Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne FALRM25
115.50+0.15(+0.13%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.04.2025 | 115.06 | 116.67 | 114.53 | 115.50 | 36 | 415 900 |
| 01.04.2025 | 114.00 | 116.90 | 114.00 | 115.35 | 74 | 856 199 |
| 31.03.2025 | 113.96 | 114.00 | 112.50 | 112.80 | 78 | 883 010 |
| 28.03.2025 | 112.50 | 115.00 | 111.55 | 115.00 | 119 | 1 355 937 |
| 27.03.2025 | 110.33 | 113.49 | 108.67 | 113.00 | 70 | 781 452 |
| 26.03.2025 | 111.00 | 111.39 | 109.50 | 111.06 | 77 | 849 330 |
| 25.03.2025 | 104.49 | 110.50 | 104.49 | 110.50 | 164 | 1 786 117 |
| 24.03.2025 | 101.80 | 103.80 | 101.50 | 103.80 | 49 | 502 774 |
| 21.03.2025 | 102.89 | 103.20 | 98.60 | 100.97 | 35 | 350 636 |
| 20.03.2025 | 103.40 | 103.40 | 101.60 | 103.10 | 12 | 123 070 |
| 19.03.2025 | 106.30 | 106.30 | 103.50 | 103.70 | 9 | 94 051 |
| 18.03.2025 | 107.48 | 107.48 | 104.40 | 106.20 | 24 | 254 998 |
| 17.03.2025 | 102.00 | 104.78 | 101.77 | 104.78 | 13 | 134 080 |
| 14.03.2025 | 101.00 | 102.50 | 101.00 | 102.01 | 11 | 111 848 |
| 13.03.2025 | 95.50 | 99.30 | 94.50 | 98.00 | 50 | 485 628 |
| 12.03.2025 | 93.00 | 96.00 | 93.00 | 96.00 | 23 | 217 641 |
| 11.03.2025 | 91.94 | 92.30 | 90.66 | 90.66 | 5 | 45 757 |
| 10.03.2025 | 95.06 | 95.06 | 90.02 | 90.58 | 15 | 138 375 |
| 07.03.2025 | 96.00 | 96.00 | 93.00 | 93.72 | 8 | 75 546 |
| 06.03.2025 | 91.70 | 93.82 | 91.70 | 93.42 | 13 | 120 692 |
| 05.03.2025 | 89.99 | 91.74 | 89.80 | 91.00 | 64 | 579 468 |
| 04.03.2025 | 88.89 | 88.89 | 87.50 | 87.50 | 3 | 26 528 |
| 03.03.2025 | 91.80 | 92.69 | 91.80 | 92.69 | 11 | 101 119 |
| 28.02.2025 | 89.00 | 91.50 | 89.00 | 90.50 | 5 | 45 000 |
| 25.02.2025 | 89.51 | 90.40 | 88.90 | 90.40 | 9 | 80 291 |
| 24.02.2025 | 91.54 | 91.54 | 91.54 | 91.54 | 1 | 9 154 |
| 20.02.2025 | 91.90 | 92.40 | 91.90 | 92.40 | 2 | 18 430 |
| 18.02.2025 | 93.71 | 93.71 | 93.10 | 93.10 | 2 | 18 681 |
| 17.02.2025 | 89.88 | 89.92 | 89.14 | 89.60 | 16 | 143 430 |
| 12.02.2025 | 89.50 | 90.98 | 89.50 | 90.98 | 2 | 18 048 |
| 11.02.2025 | 91.00 | 91.35 | 90.60 | 91.35 | 24 | 217 880 |
| 07.02.2025 | 90.00 | 90.00 | 90.00 | 90.00 | 2 | 18 000 |
| 06.02.2025 | 88.70 | 89.00 | 88.68 | 89.00 | 20 | 177 647 |
| 05.02.2025 | 90.00 | 90.00 | 86.70 | 87.00 | 9 | 79 155 |
| 04.02.2025 | 88.65 | 88.65 | 88.65 | 88.65 | 1 | 8 865 |
| 03.02.2025 | 89.20 | 89.20 | 89.20 | 89.20 | 1 | 8 920 |
| 31.01.2025 | 90.10 | 90.10 | 89.58 | 89.58 | 2 | 17 968 |
| 29.01.2025 | 89.50 | 90.44 | 89.50 | 89.99 | 5 | 44 963 |
| 28.01.2025 | 89.00 | 89.00 | 89.00 | 89.00 | 1 | 8 900 |
| 23.01.2025 | 88.50 | 88.50 | 87.00 | 87.00 | 3 | 26 300 |
| 22.01.2025 | 89.50 | 90.00 | 89.00 | 89.00 | 6 | 53 650 |
| 21.01.2025 | 87.00 | 88.00 | 87.00 | 88.00 | 3 | 26 200 |
| 20.01.2025 | 88.00 | 88.00 | 88.00 | 88.00 | 1 | 8 800 |
| 17.01.2025 | 87.00 | 87.50 | 87.00 | 87.50 | 3 | 26 180 |
| 16.01.2025 | 87.75 | 87.75 | 86.00 | 86.00 | 4 | 34 662 |
| 15.01.2025 | 85.49 | 87.40 | 85.49 | 87.40 | 9 | 77 779 |
| 14.01.2025 | 84.70 | 84.90 | 84.70 | 84.90 | 2 | 16 960 |
| 13.01.2025 | 84.00 | 84.00 | 84.00 | 84.00 | 1 | 8 400 |
| 10.01.2025 | 85.48 | 85.75 | 85.48 | 85.75 | 2 | 17 123 |
| 09.01.2025 | 85.25 | 85.25 | 84.60 | 84.60 | 2 | 16 985 |
Biznesradar bez reklam? Sprawdź BR Plus
