Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FALRU24
96.60-1.99(-2.02%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 98.05 | 98.05 | 96.60 | 96.60 | 3 | 29 265 |
08.05.2024 | 101.00 | 101.00 | 98.00 | 98.50 | 4 | 39 750 |
07.05.2024 | 101.85 | 101.85 | 101.85 | 101.85 | 1 | 10 185 |
06.05.2024 | 103.47 | 103.79 | 103.47 | 103.79 | 2 | 20 726 |
29.04.2024 | 102.10 | 102.10 | 101.28 | 101.28 | 2 | 20 338 |
25.04.2024 | 98.00 | 98.00 | 98.00 | 98.00 | 1 | 9 800 |
23.04.2024 | 100.17 | 100.17 | 100.17 | 100.17 | 1 | 10 017 |
19.04.2024 | 99.90 | 101.07 | 99.90 | 101.07 | 2 | 20 097 |
18.04.2024 | 102.21 | 102.21 | 100.74 | 101.65 | 5 | 50 781 |
17.04.2024 | 98.50 | 98.50 | 98.50 | 98.50 | 1 | 9 850 |
16.04.2024 | 97.20 | 98.20 | 96.91 | 98.20 | 5 | 48 735 |
15.04.2024 | 99.15 | 99.15 | 99.15 | 99.15 | 1 | 9 915 |
12.04.2024 | 99.06 | 99.06 | 99.06 | 99.06 | 1 | 9 906 |
11.04.2024 | 101.07 | 101.07 | 100.00 | 100.00 | 2 | 20 107 |
10.04.2024 | 103.01 | 103.01 | 102.27 | 102.27 | 2 | 20 528 |
09.04.2024 | 104.33 | 105.00 | 100.62 | 100.62 | 10 | 103 220 |
08.04.2024 | 102.76 | 105.00 | 102.76 | 104.12 | 15 | 156 426 |
05.04.2024 | 98.60 | 102.69 | 98.07 | 101.28 | 57 | 572 160 |
04.04.2024 | 97.38 | 98.20 | 97.21 | 98.00 | 9 | 87 926 |
03.04.2024 | 96.00 | 96.00 | 96.00 | 96.00 | 1 | 9 600 |
28.03.2024 | 95.98 | 95.98 | 95.22 | 95.22 | 5 | 47 868 |
27.03.2024 | 93.40 | 93.40 | 93.40 | 93.40 | 2 | 18 680 |
22.03.2024 | 94.00 | 95.00 | 92.30 | 92.30 | 4 | 37 630 |
19.03.2024 | 91.00 | 91.00 | 91.00 | 91.00 | 1 | 9 100 |
18.03.2024 | 93.00 | 93.00 | 91.24 | 91.24 | 13 | 120 077 |
15.03.2024 | 94.19 | 94.28 | 93.00 | 93.00 | 4 | 37 547 |
14.03.2024 | 93.46 | 93.46 | 92.00 | 92.00 | 3 | 27 796 |
13.03.2024 | 92.00 | 94.90 | 92.00 | 93.00 | 11 | 103 462 |
12.03.2024 | 91.55 | 93.24 | 91.55 | 93.24 | 6 | 55 572 |
08.03.2024 | 85.70 | 85.81 | 85.70 | 85.81 | 2 | 17 151 |
07.03.2024 | 87.50 | 87.50 | 87.50 | 87.50 | 1 | 8 750 |
06.03.2024 | 90.10 | 90.10 | 89.00 | 89.00 | 2 | 17 910 |
05.03.2024 | 93.65 | 93.65 | 90.50 | 90.50 | 3 | 27 566 |
01.03.2024 | 95.48 | 95.48 | 91.50 | 91.50 | 4 | 37 248 |
22.02.2024 | 87.62 | 87.62 | 87.62 | 87.62 | 7 | 61 334 |
15.02.2024 | 83.77 | 83.88 | 81.50 | 81.50 | 3 | 24 915 |
09.02.2024 | 78.15 | 78.15 | 78.15 | 78.15 | 1 | 7 815 |
08.02.2024 | 78.15 | 78.15 | 78.15 | 78.15 | 1 | 7 815 |
02.02.2024 | 79.83 | 79.83 | 79.83 | 79.83 | 1 | 7 983 |
01.02.2024 | 77.84 | 77.84 | 76.95 | 76.95 | 3 | 23 257 |
16.01.2024 | 70.49 | 70.49 | 70.49 | 70.49 | 2 | 14 098 |
15.01.2024 | 71.66 | 71.66 | 71.66 | 71.66 | 1 | 7 166 |
11.01.2024 | 75.00 | 75.00 | 72.50 | 72.50 | 2 | 14 750 |
10.01.2024 | 77.00 | 77.00 | 75.15 | 75.15 | 2 | 15 215 |
02.01.2024 | 75.90 | 75.90 | 74.30 | 74.30 | 3 | 22 484 |
29.12.2023 | 78.04 | 78.04 | 77.14 | 77.14 | 2 | 15 518 |
27.12.2023 | 78.88 | 78.88 | 78.88 | 78.88 | 1 | 7 888 |
18.12.2023 | 78.66 | 78.74 | 78.26 | 78.27 | 31 | 243 531 |
Biznesradar bez reklam? Sprawdź BR Plus