Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FALEH26
31.90+0.38(+1.21%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 31.52 | 31.52 | 31.50 | 31.52 | 3 | 9 454 |
| 11.12.2025 | 31.88 | 32.11 | 31.63 | 32.00 | 10 | 31 880 |
| 10.12.2025 | 31.69 | 31.70 | 31.55 | 31.70 | 18 | 56 927 |
| 09.12.2025 | 31.15 | 31.80 | 31.10 | 31.80 | 41 | 128 961 |
| 08.12.2025 | 31.29 | 31.29 | 31.05 | 31.11 | 7 | 21 785 |
| 05.12.2025 | 32.16 | 32.16 | 31.47 | 31.47 | 43 | 135 765 |
| 04.12.2025 | 31.37 | 31.37 | 31.37 | 31.37 | 1 | 3 137 |
| 03.12.2025 | 31.80 | 31.80 | 31.10 | 31.15 | 23 | 72 025 |
| 02.12.2025 | 31.62 | 32.50 | 31.62 | 31.83 | 27 | 85 932 |
| 01.12.2025 | 32.89 | 32.89 | 32.52 | 32.52 | 11 | 36 104 |
| 28.11.2025 | 31.72 | 32.67 | 31.72 | 32.52 | 11 | 35 371 |
| 27.11.2025 | 32.57 | 32.57 | 32.57 | 32.57 | 2 | 6 514 |
| 26.11.2025 | 31.73 | 31.73 | 31.42 | 31.42 | 2 | 6 315 |
| 25.11.2025 | 31.81 | 31.81 | 31.21 | 31.21 | 3 | 9 483 |
| 24.11.2025 | 31.42 | 31.88 | 31.22 | 31.22 | 10 | 31 520 |
| 21.11.2025 | 31.32 | 31.32 | 31.32 | 31.32 | 1 | 3 132 |
| 20.11.2025 | 32.74 | 32.74 | 31.18 | 31.59 | 7 | 22 647 |
| 19.11.2025 | 32.77 | 33.14 | 32.50 | 32.61 | 12 | 39 286 |
| 18.11.2025 | 33.27 | 33.27 | 32.84 | 32.84 | 2 | 6 611 |
| 17.11.2025 | 34.47 | 34.47 | 33.92 | 33.92 | 2 | 6 839 |
| 14.11.2025 | 34.67 | 34.67 | 34.67 | 34.67 | 1 | 3 467 |
| 04.11.2025 | 34.21 | 34.21 | 34.05 | 34.05 | 2 | 6 826 |
| 30.10.2025 | 34.42 | 34.42 | 34.42 | 34.42 | 1 | 3 442 |
| 29.10.2025 | 35.30 | 35.35 | 34.78 | 34.78 | 9 | 31 733 |
| 24.10.2025 | 34.90 | 35.30 | 34.72 | 34.72 | 21 | 73 484 |
| 17.10.2025 | 33.42 | 33.42 | 33.42 | 33.42 | 1 | 3 342 |
| 09.10.2025 | 33.42 | 33.42 | 33.42 | 33.42 | 1 | 3 342 |
| 07.10.2025 | 34.07 | 34.07 | 34.07 | 34.07 | 1 | 3 407 |
| 06.10.2025 | 34.92 | 34.92 | 34.42 | 34.42 | 2 | 6 934 |
| 02.10.2025 | 35.42 | 35.42 | 35.42 | 35.42 | 1 | 3 542 |
| 01.10.2025 | 35.92 | 35.92 | 35.92 | 35.92 | 1 | 3 592 |
| 30.09.2025 | 36.07 | 36.42 | 36.07 | 36.12 | 3 | 10 861 |
| 29.09.2025 | 35.90 | 36.35 | 35.90 | 36.35 | 3 | 10 835 |
| 19.09.2025 | 35.88 | 35.88 | 35.20 | 35.20 | 2 | 7 108 |
| 18.09.2025 | 35.90 | 35.90 | 35.60 | 35.60 | 2 | 7 150 |
| 02.09.2025 | 35.55 | 35.55 | 35.00 | 35.00 | 2 | 7 055 |
| 26.08.2025 | 37.60 | 37.60 | 37.60 | 37.60 | 1 | 3 760 |
| 25.08.2025 | 38.58 | 38.58 | 38.58 | 38.58 | 1 | 3 858 |
| 13.08.2025 | 38.35 | 38.35 | 37.90 | 37.90 | 2 | 7 625 |
| 04.08.2025 | 36.04 | 36.04 | 36.04 | 36.04 | 1 | 3 604 |
| 01.08.2025 | 36.73 | 36.73 | 36.73 | 36.73 | 1 | 3 673 |
| 24.06.2025 | 33.25 | 33.25 | 32.33 | 32.33 | 20 | 65 580 |
Biznesradar bez reklam? Sprawdź BR Plus
