Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FALRM25
92.40-0.70(-0.75%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2025 | 87.00 | 87.00 | 84.50 | 84.50 | 8 | 68 647 |
| 07.01.2025 | 85.00 | 87.50 | 85.00 | 86.40 | 9 | 77 782 |
| 03.01.2025 | 84.80 | 84.81 | 84.80 | 84.81 | 2 | 16 961 |
| 02.01.2025 | 83.00 | 84.00 | 83.00 | 84.00 | 2 | 16 700 |
| 27.12.2024 | 84.30 | 84.30 | 84.30 | 84.30 | 1 | 8 430 |
| 23.12.2024 | 87.68 | 87.68 | 84.88 | 85.93 | 15 | 129 756 |
| 19.12.2024 | 86.00 | 86.00 | 86.00 | 86.00 | 1 | 8 600 |
| 18.12.2024 | 87.20 | 87.20 | 87.20 | 87.20 | 1 | 8 720 |
| 17.12.2024 | 88.40 | 88.40 | 88.40 | 88.40 | 4 | 35 360 |
| 16.12.2024 | 91.50 | 91.50 | 89.00 | 89.00 | 2 | 18 050 |
| 12.12.2024 | 87.50 | 87.50 | 87.50 | 87.50 | 1 | 8 750 |
| 11.12.2024 | 87.21 | 88.38 | 87.21 | 88.38 | 3 | 26 304 |
| 02.12.2024 | 89.10 | 89.10 | 89.10 | 89.10 | 5 | 44 550 |
| 29.11.2024 | 89.00 | 89.00 | 89.00 | 89.00 | 10 | 89 000 |
| 28.11.2024 | 89.82 | 89.82 | 89.82 | 89.82 | 15 | 134 730 |
| 27.11.2024 | 88.00 | 88.00 | 88.00 | 88.00 | 9 | 79 200 |
| 26.11.2024 | 90.64 | 93.00 | 88.20 | 88.40 | 78 | 694 073 |
| 25.11.2024 | 90.95 | 92.28 | 90.95 | 92.24 | 17 | 155 515 |
| 21.11.2024 | 87.43 | 90.00 | 87.43 | 89.76 | 10 | 89 158 |
| 20.11.2024 | 87.31 | 89.40 | 87.31 | 89.40 | 22 | 194 007 |
| 19.11.2024 | 87.39 | 88.00 | 86.60 | 86.60 | 3 | 26 199 |
| 15.11.2024 | 90.00 | 90.00 | 90.00 | 90.00 | 1 | 9 000 |
| 14.11.2024 | 91.19 | 91.19 | 91.19 | 91.19 | 1 | 9 119 |
| 13.11.2024 | 91.19 | 91.19 | 91.19 | 91.19 | 1 | 9 119 |
| 08.11.2024 | 98.00 | 98.00 | 98.00 | 98.00 | 1 | 9 800 |
| 07.11.2024 | 98.50 | 99.25 | 97.94 | 98.00 | 7 | 68 979 |
Biznesradar bez reklam? Sprawdź BR Plus
