Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FALEM24
37.69+0.38(+1.02%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
12.06.2024 | 37.60 | 37.72 | 36.94 | 37.69 | 307 | 1 144 121 |
11.06.2024 | 37.75 | 37.78 | 37.07 | 37.31 | 193 | 724 269 |
10.06.2024 | 37.20 | 37.55 | 36.80 | 37.48 | 234 | 868 608 |
07.06.2024 | 37.77 | 37.80 | 36.85 | 37.25 | 194 | 724 132 |
06.06.2024 | 38.38 | 38.80 | 37.64 | 37.66 | 271 | 1 029 844 |
05.06.2024 | 38.30 | 38.48 | 37.82 | 38.30 | 139 | 531 171 |
04.06.2024 | 38.45 | 38.60 | 37.79 | 38.30 | 198 | 757 861 |
03.06.2024 | 37.94 | 38.68 | 37.84 | 38.18 | 128 | 489 086 |
31.05.2024 | 38.93 | 38.93 | 37.19 | 37.80 | 519 | 1 960 371 |
29.05.2024 | 39.55 | 39.97 | 38.80 | 39.17 | 417 | 1 637 831 |
28.05.2024 | 40.16 | 40.90 | 39.68 | 40.00 | 407 | 1 640 957 |
27.05.2024 | 40.48 | 40.50 | 39.67 | 40.28 | 225 | 899 423 |
24.05.2024 | 39.91 | 40.68 | 39.86 | 40.26 | 251 | 1 012 441 |
23.05.2024 | 38.70 | 41.28 | 38.63 | 40.16 | 1 515 | 6 072 791 |
22.05.2024 | 37.50 | 37.99 | 36.62 | 37.99 | 600 | 2 244 476 |
21.05.2024 | 38.61 | 39.10 | 37.65 | 37.70 | 762 | 2 903 622 |
20.05.2024 | 39.25 | 39.69 | 37.26 | 38.88 | 786 | 3 032 072 |
17.05.2024 | 38.50 | 39.24 | 38.30 | 39.15 | 432 | 1 681 448 |
16.05.2024 | 38.58 | 39.00 | 38.34 | 38.50 | 219 | 847 495 |
15.05.2024 | 38.45 | 38.45 | 37.89 | 38.40 | 242 | 922 069 |
14.05.2024 | 38.60 | 38.60 | 37.63 | 38.53 | 452 | 1 720 018 |
13.05.2024 | 38.20 | 38.74 | 38.00 | 38.51 | 328 | 1 259 052 |
10.05.2024 | 37.87 | 38.37 | 37.70 | 38.19 | 533 | 2 029 756 |
09.05.2024 | 36.63 | 37.76 | 36.63 | 37.55 | 304 | 1 131 569 |
08.05.2024 | 36.90 | 37.01 | 36.46 | 36.76 | 197 | 723 758 |
07.05.2024 | 37.13 | 37.78 | 36.20 | 36.42 | 340 | 1 250 983 |
06.05.2024 | 34.96 | 37.80 | 34.96 | 37.13 | 865 | 3 153 085 |
02.05.2024 | 34.21 | 34.87 | 34.21 | 34.70 | 180 | 622 472 |
30.04.2024 | 34.90 | 35.00 | 34.11 | 34.50 | 360 | 1 243 073 |
29.04.2024 | 33.90 | 34.82 | 33.65 | 34.82 | 398 | 1 361 839 |
26.04.2024 | 32.99 | 34.32 | 32.99 | 33.77 | 390 | 1 320 824 |
25.04.2024 | 33.25 | 33.39 | 32.55 | 32.77 | 210 | 689 621 |
24.04.2024 | 33.62 | 33.78 | 32.85 | 33.20 | 212 | 704 832 |
23.04.2024 | 34.00 | 34.15 | 33.35 | 33.54 | 275 | 927 534 |
22.04.2024 | 33.25 | 34.18 | 33.05 | 33.73 | 508 | 1 718 783 |
19.04.2024 | 32.87 | 33.46 | 32.50 | 33.18 | 323 | 1 072 859 |
18.04.2024 | 32.70 | 33.41 | 32.18 | 33.38 | 757 | 2 489 696 |
17.04.2024 | 30.48 | 33.75 | 29.60 | 32.32 | 3 745 | 12 139 566 |
16.04.2024 | 31.12 | 31.70 | 30.74 | 31.60 | 231 | 721 073 |
15.04.2024 | 31.40 | 31.79 | 31.05 | 31.47 | 166 | 520 246 |
12.04.2024 | 31.84 | 32.05 | 31.25 | 31.30 | 119 | 376 269 |
11.04.2024 | 31.42 | 32.35 | 31.40 | 31.84 | 316 | 1 011 367 |
10.04.2024 | 31.30 | 31.45 | 31.00 | 31.41 | 175 | 546 937 |
09.04.2024 | 31.35 | 31.88 | 30.90 | 31.00 | 275 | 866 147 |
08.04.2024 | 31.48 | 31.55 | 31.03 | 31.35 | 272 | 851 665 |
05.04.2024 | 32.00 | 32.00 | 31.22 | 31.25 | 296 | 931 082 |
04.04.2024 | 32.40 | 32.51 | 32.02 | 32.12 | 221 | 711 073 |
03.04.2024 | 32.70 | 33.16 | 32.21 | 32.40 | 174 | 566 571 |
02.04.2024 | 33.30 | 33.39 | 32.41 | 32.68 | 198 | 650 631 |
28.03.2024 | 32.84 | 33.49 | 32.84 | 33.33 | 149 | 496 627 |
Biznesradar bez reklam? Sprawdź BR Plus