Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FALEM24
37.55+0.79(+2.14%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
27.03.2024 | 32.55 | 32.85 | 32.50 | 32.85 | 68 | 221 791 |
26.03.2024 | 32.11 | 32.78 | 32.10 | 32.41 | 156 | 506 775 |
25.03.2024 | 33.31 | 33.31 | 32.01 | 32.20 | 525 | 1 716 338 |
22.03.2024 | 33.05 | 33.80 | 32.98 | 33.31 | 413 | 1 380 541 |
21.03.2024 | 32.52 | 33.20 | 32.31 | 33.20 | 344 | 1 125 505 |
20.03.2024 | 32.20 | 32.50 | 32.08 | 32.13 | 261 | 844 100 |
19.03.2024 | 32.55 | 33.30 | 31.85 | 32.12 | 903 | 2 946 361 |
18.03.2024 | 33.01 | 33.85 | 32.12 | 32.74 | 636 | 2 094 281 |
15.03.2024 | 31.10 | 33.40 | 31.10 | 33.30 | 412 | 1 341 739 |
14.03.2024 | 31.50 | 32.60 | 30.89 | 30.90 | 309 | 979 950 |
13.03.2024 | 31.45 | 31.48 | 30.95 | 30.95 | 62 | 193 083 |
12.03.2024 | 31.59 | 31.84 | 31.30 | 31.61 | 40 | 126 554 |
11.03.2024 | 31.53 | 31.55 | 31.20 | 31.39 | 48 | 150 196 |
08.03.2024 | 31.39 | 32.03 | 31.16 | 32.03 | 37 | 116 567 |
07.03.2024 | 30.90 | 31.48 | 30.89 | 31.48 | 22 | 68 304 |
06.03.2024 | 31.37 | 31.40 | 31.16 | 31.16 | 8 | 24 984 |
05.03.2024 | 31.20 | 31.20 | 30.95 | 31.10 | 23 | 71 429 |
04.03.2024 | 31.87 | 31.87 | 31.85 | 31.85 | 3 | 9 560 |
29.02.2024 | 32.88 | 32.95 | 32.88 | 32.95 | 2 | 6 583 |
28.02.2024 | 33.44 | 33.44 | 32.72 | 33.00 | 4 | 13 216 |
27.02.2024 | 34.48 | 34.50 | 34.48 | 34.50 | 2 | 6 898 |
26.02.2024 | 33.70 | 33.80 | 33.70 | 33.80 | 2 | 6 750 |
23.02.2024 | 34.00 | 34.40 | 33.21 | 33.21 | 5 | 16 937 |
Biznesradar bez reklam? Sprawdź BR Plus