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
97.73+0.33(+0.34%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.06.2025 | 97.06 | 97.68 | 94.61 | 97.40 | 73 | 702 746 |
| 05.06.2025 | 100.90 | 100.91 | 98.13 | 98.59 | 23 | 228 537 |
| 04.06.2025 | 101.35 | 101.35 | 99.89 | 101.00 | 37 | 371 473 |
| 03.06.2025 | 101.86 | 102.15 | 99.97 | 100.43 | 37 | 372 531 |
| 02.06.2025 | 102.00 | 103.00 | 100.88 | 102.11 | 52 | 529 702 |
| 30.05.2025 | 104.04 | 104.04 | 102.55 | 103.25 | 37 | 382 182 |
| 29.05.2025 | 107.72 | 107.72 | 105.00 | 105.00 | 44 | 466 673 |
| 28.05.2025 | 107.00 | 107.80 | 106.40 | 107.51 | 13 | 139 569 |
| 27.05.2025 | 107.01 | 107.30 | 106.50 | 106.64 | 14 | 149 432 |
| 26.05.2025 | 105.36 | 107.38 | 104.65 | 106.88 | 38 | 403 561 |
| 23.05.2025 | 103.60 | 103.89 | 101.19 | 103.69 | 30 | 307 364 |
| 22.05.2025 | 104.61 | 104.91 | 103.83 | 104.91 | 66 | 688 020 |
| 21.05.2025 | 107.00 | 107.00 | 105.06 | 105.65 | 80 | 843 944 |
| 20.05.2025 | 107.00 | 108.00 | 106.01 | 107.00 | 62 | 664 751 |
| 19.05.2025 | 104.40 | 106.50 | 102.01 | 105.75 | 149 | 1 551 731 |
| 16.05.2025 | 104.90 | 105.99 | 104.45 | 104.45 | 24 | 252 453 |
| 15.05.2025 | 104.90 | 104.90 | 102.50 | 104.03 | 26 | 269 097 |
| 14.05.2025 | 105.55 | 106.83 | 104.39 | 104.70 | 23 | 241 946 |
| 13.05.2025 | 105.00 | 105.50 | 104.75 | 105.25 | 13 | 136 575 |
| 12.05.2025 | 106.00 | 107.00 | 104.40 | 104.40 | 55 | 580 097 |
| 09.05.2025 | 101.29 | 104.60 | 101.00 | 104.48 | 49 | 508 338 |
| 08.05.2025 | 99.50 | 101.20 | 99.00 | 100.35 | 26 | 261 202 |
| 07.05.2025 | 97.89 | 99.88 | 97.89 | 99.40 | 48 | 472 512 |
| 06.05.2025 | 97.00 | 97.00 | 95.36 | 96.04 | 30 | 288 665 |
| 05.05.2025 | 98.50 | 99.55 | 97.76 | 99.10 | 17 | 167 526 |
| 02.05.2025 | 101.00 | 101.00 | 98.80 | 99.60 | 62 | 615 746 |
| 30.04.2025 | 101.50 | 101.50 | 97.70 | 100.00 | 51 | 508 617 |
| 29.04.2025 | 104.60 | 105.70 | 102.00 | 102.00 | 75 | 773 991 |
| 28.04.2025 | 103.50 | 105.50 | 103.50 | 104.60 | 46 | 481 349 |
| 25.04.2025 | 107.80 | 107.80 | 103.39 | 103.44 | 116 | 1 217 040 |
| 24.04.2025 | 108.00 | 108.60 | 106.00 | 107.50 | 104 | 1 119 876 |
| 23.04.2025 | 105.70 | 108.60 | 105.50 | 108.57 | 116 | 1 239 161 |
| 22.04.2025 | 102.00 | 104.02 | 100.20 | 103.50 | 18 | 184 515 |
| 17.04.2025 | 99.69 | 102.90 | 99.69 | 100.31 | 134 | 1 359 038 |
| 16.04.2025 | 100.00 | 106.40 | 98.02 | 98.02 | 58 | 578 078 |
| 15.04.2025 | 103.00 | 104.90 | 100.18 | 101.00 | 136 | 1 395 193 |
| 14.04.2025 | 102.50 | 103.20 | 102.00 | 103.20 | 9 | 92 100 |
| 11.04.2025 | 100.00 | 101.97 | 99.00 | 99.01 | 113 | 1 127 342 |
| 10.04.2025 | 100.68 | 103.85 | 98.99 | 99.71 | 182 | 1 846 744 |
| 09.04.2025 | 93.50 | 97.00 | 92.40 | 94.00 | 124 | 1 169 499 |
| 08.04.2025 | 99.00 | 101.00 | 92.71 | 96.19 | 150 | 1 436 328 |
| 07.04.2025 | 94.94 | 98.00 | 86.01 | 97.50 | 624 | 5 817 900 |
| 04.04.2025 | 110.06 | 110.06 | 97.11 | 97.99 | 257 | 2 655 612 |
| 03.04.2025 | 115.00 | 115.19 | 110.01 | 110.20 | 97 | 1 092 266 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
