Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FALEH26
28.30+1.75(+6.58%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.03.2026 | 26.78 | 28.45 | 26.78 | 28.30 | 1 293 | 3 621 314 |
| 05.03.2026 | 26.29 | 26.68 | 26.06 | 26.55 | 184 | 486 397 |
| 04.03.2026 | 26.35 | 26.47 | 25.92 | 26.21 | 167 | 438 245 |
| 03.03.2026 | 26.93 | 26.93 | 26.10 | 26.15 | 336 | 891 823 |
| 02.03.2026 | 27.47 | 27.55 | 26.90 | 27.28 | 418 | 1 136 359 |
| 27.02.2026 | 28.00 | 28.00 | 27.54 | 27.88 | 106 | 293 496 |
| 26.02.2026 | 27.85 | 28.70 | 27.35 | 27.90 | 642 | 1 794 605 |
| 25.02.2026 | 28.38 | 28.66 | 28.18 | 28.23 | 282 | 799 928 |
| 24.02.2026 | 28.48 | 28.48 | 27.86 | 28.38 | 211 | 593 113 |
| 23.02.2026 | 27.79 | 28.53 | 27.75 | 28.33 | 507 | 1 428 778 |
| 20.02.2026 | 28.66 | 28.77 | 27.62 | 27.62 | 415 | 1 161 215 |
| 19.02.2026 | 29.18 | 29.22 | 28.59 | 28.87 | 345 | 993 595 |
| 18.02.2026 | 29.28 | 29.30 | 28.70 | 29.10 | 260 | 753 239 |
| 17.02.2026 | 29.70 | 29.70 | 29.06 | 29.10 | 146 | 425 688 |
| 16.02.2026 | 29.40 | 29.81 | 29.33 | 29.80 | 84 | 248 619 |
| 13.02.2026 | 29.70 | 29.90 | 29.32 | 29.54 | 284 | 839 610 |
| 12.02.2026 | 29.50 | 30.26 | 29.31 | 30.00 | 184 | 551 414 |
| 11.02.2026 | 29.78 | 29.80 | 28.94 | 29.50 | 401 | 1 180 684 |
| 10.02.2026 | 29.08 | 29.90 | 29.05 | 29.90 | 193 | 570 183 |
| 09.02.2026 | 28.98 | 29.70 | 28.80 | 29.08 | 238 | 694 430 |
| 06.02.2026 | 28.70 | 29.10 | 28.54 | 28.79 | 157 | 452 093 |
| 05.02.2026 | 29.01 | 29.19 | 28.64 | 28.84 | 537 | 1 550 748 |
| 04.02.2026 | 29.13 | 29.39 | 28.94 | 29.00 | 785 | 2 284 460 |
| 03.02.2026 | 30.29 | 30.29 | 29.10 | 29.38 | 220 | 651 069 |
| 02.02.2026 | 29.07 | 29.95 | 29.00 | 29.95 | 170 | 502 624 |
| 30.01.2026 | 30.15 | 30.23 | 29.34 | 29.34 | 296 | 878 861 |
| 29.01.2026 | 30.86 | 30.86 | 30.30 | 30.30 | 118 | 360 085 |
| 28.01.2026 | 30.00 | 30.92 | 29.95 | 30.87 | 122 | 373 961 |
| 27.01.2026 | 29.80 | 30.67 | 29.80 | 30.66 | 148 | 448 959 |
| 26.01.2026 | 30.28 | 30.39 | 29.95 | 29.95 | 272 | 819 676 |
| 23.01.2026 | 30.60 | 30.60 | 30.24 | 30.30 | 235 | 714 593 |
| 22.01.2026 | 30.14 | 30.91 | 30.14 | 30.83 | 255 | 783 051 |
| 21.01.2026 | 31.00 | 31.00 | 29.68 | 30.44 | 390 | 1 180 115 |
| 20.01.2026 | 31.31 | 31.31 | 30.45 | 31.09 | 387 | 1 189 649 |
| 19.01.2026 | 31.50 | 32.28 | 31.00 | 31.31 | 254 | 802 436 |
| 16.01.2026 | 31.64 | 32.13 | 31.42 | 31.75 | 443 | 1 412 813 |
| 15.01.2026 | 31.58 | 31.72 | 31.11 | 31.50 | 213 | 668 060 |
| 14.01.2026 | 32.33 | 32.74 | 31.41 | 31.50 | 369 | 1 174 360 |
| 13.01.2026 | 32.67 | 32.88 | 32.30 | 32.51 | 264 | 858 578 |
| 12.01.2026 | 32.58 | 32.77 | 32.37 | 32.47 | 121 | 393 684 |
| 09.01.2026 | 32.74 | 32.84 | 32.05 | 32.58 | 177 | 573 294 |
| 08.01.2026 | 33.20 | 33.22 | 32.36 | 32.48 | 351 | 1 154 168 |
| 07.01.2026 | 31.80 | 33.26 | 31.57 | 33.26 | 476 | 1 544 642 |
| 05.01.2026 | 31.99 | 31.99 | 31.20 | 31.37 | 229 | 719 042 |
| 02.01.2026 | 31.44 | 31.90 | 31.31 | 31.69 | 130 | 410 985 |
| 30.12.2025 | 31.55 | 31.70 | 31.33 | 31.50 | 127 | 400 609 |
| 29.12.2025 | 31.10 | 31.49 | 30.91 | 31.47 | 69 | 215 568 |
| 23.12.2025 | 31.25 | 31.37 | 31.13 | 31.15 | 122 | 380 589 |
| 22.12.2025 | 31.50 | 31.50 | 31.02 | 31.30 | 312 | 973 468 |
| 19.12.2025 | 30.95 | 31.79 | 30.93 | 31.79 | 971 | 3 041 067 |
Biznesradar bez reklam? Sprawdź BR Plus
