Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FALRZ24
89.09-0.25(-0.28%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.11.2024 | 90.32 | 90.35 | 89.05 | 89.34 | 40 | 358 611 |
| 14.11.2024 | 91.20 | 91.50 | 89.85 | 90.70 | 58 | 525 956 |
| 13.11.2024 | 94.40 | 94.40 | 89.50 | 91.14 | 182 | 1 679 606 |
| 12.11.2024 | 95.67 | 98.10 | 95.00 | 95.55 | 85 | 817 236 |
| 08.11.2024 | 97.68 | 97.84 | 95.65 | 95.70 | 104 | 1 009 542 |
| 07.11.2024 | 92.39 | 97.50 | 92.39 | 97.50 | 186 | 1 775 792 |
| 06.11.2024 | 92.64 | 93.80 | 90.45 | 90.89 | 97 | 896 353 |
| 05.11.2024 | 91.70 | 92.15 | 91.08 | 92.05 | 56 | 513 453 |
| 04.11.2024 | 88.80 | 91.75 | 88.80 | 91.70 | 78 | 707 169 |
| 31.10.2024 | 88.50 | 89.30 | 88.10 | 88.80 | 29 | 256 874 |
| 30.10.2024 | 92.35 | 92.35 | 89.81 | 89.82 | 83 | 755 905 |
| 29.10.2024 | 89.05 | 92.35 | 88.55 | 92.35 | 121 | 1 100 437 |
| 28.10.2024 | 89.54 | 90.10 | 88.40 | 88.50 | 65 | 579 081 |
| 25.10.2024 | 89.90 | 90.08 | 88.80 | 89.70 | 98 | 877 394 |
| 24.10.2024 | 92.96 | 93.10 | 90.07 | 90.82 | 83 | 755 538 |
| 23.10.2024 | 92.00 | 92.19 | 91.00 | 92.17 | 79 | 724 858 |
| 22.10.2024 | 94.00 | 94.10 | 91.90 | 91.90 | 70 | 648 295 |
| 21.10.2024 | 95.20 | 95.69 | 94.53 | 94.55 | 17 | 161 261 |
| 18.10.2024 | 94.56 | 96.57 | 94.56 | 95.30 | 22 | 210 693 |
| 17.10.2024 | 98.62 | 98.62 | 94.41 | 94.70 | 80 | 768 413 |
| 16.10.2024 | 96.10 | 98.80 | 96.00 | 98.80 | 62 | 604 975 |
| 15.10.2024 | 96.99 | 96.99 | 94.81 | 96.40 | 32 | 306 750 |
| 14.10.2024 | 95.11 | 97.00 | 95.10 | 96.25 | 57 | 547 775 |
| 11.10.2024 | 94.70 | 97.00 | 94.70 | 95.10 | 131 | 1 261 127 |
| 10.10.2024 | 93.92 | 96.00 | 93.45 | 94.07 | 102 | 964 436 |
| 09.10.2024 | 90.05 | 93.85 | 90.05 | 93.84 | 65 | 598 249 |
| 08.10.2024 | 88.32 | 90.41 | 88.18 | 89.30 | 46 | 411 428 |
| 07.10.2024 | 91.00 | 91.00 | 89.23 | 89.23 | 75 | 676 806 |
| 04.10.2024 | 90.04 | 90.04 | 89.20 | 89.55 | 16 | 143 399 |
| 03.10.2024 | 91.23 | 91.36 | 89.40 | 89.78 | 75 | 676 092 |
| 02.10.2024 | 91.80 | 93.48 | 91.70 | 91.70 | 47 | 433 568 |
| 01.10.2024 | 93.01 | 94.00 | 92.15 | 92.15 | 36 | 334 047 |
| 30.09.2024 | 96.00 | 96.36 | 93.21 | 93.21 | 88 | 834 242 |
| 27.09.2024 | 97.20 | 97.85 | 96.73 | 96.73 | 33 | 321 095 |
| 26.09.2024 | 93.66 | 98.35 | 93.64 | 97.60 | 135 | 1 304 819 |
| 25.09.2024 | 93.10 | 93.88 | 92.00 | 92.60 | 40 | 371 541 |
| 24.09.2024 | 93.40 | 95.00 | 93.00 | 93.00 | 55 | 518 060 |
| 23.09.2024 | 94.85 | 94.85 | 92.00 | 92.50 | 76 | 704 197 |
| 20.09.2024 | 96.58 | 96.58 | 94.02 | 94.05 | 47 | 446 505 |
| 19.09.2024 | 95.62 | 97.00 | 93.98 | 96.48 | 50 | 479 109 |
| 18.09.2024 | 94.34 | 95.61 | 94.34 | 95.61 | 3 | 28 501 |
| 17.09.2024 | 94.94 | 95.20 | 94.60 | 94.60 | 3 | 28 474 |
| 16.09.2024 | 95.00 | 95.60 | 93.46 | 94.50 | 13 | 123 321 |
| 13.09.2024 | 92.02 | 96.00 | 92.02 | 96.00 | 25 | 235 365 |
| 12.09.2024 | 92.50 | 93.50 | 91.50 | 92.00 | 19 | 176 675 |
| 11.09.2024 | 93.69 | 93.80 | 90.98 | 91.00 | 20 | 185 633 |
| 10.09.2024 | 94.58 | 96.70 | 94.58 | 95.00 | 7 | 66 768 |
| 09.09.2024 | 96.00 | 97.10 | 96.00 | 96.40 | 7 | 67 450 |
| 06.09.2024 | 100.01 | 100.35 | 97.00 | 97.00 | 22 | 215 682 |
| 05.09.2024 | 103.10 | 103.10 | 101.50 | 101.50 | 6 | 61 493 |
Biznesradar bez reklam? Sprawdź BR Plus
