Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FALEM26
26.45-0.54(-2.00%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.04.2026 | 26.96 | 27.35 | 26.66 | 26.99 | 129 | 347 774 |
| 31.03.2026 | 26.29 | 26.77 | 26.29 | 26.55 | 122 | 324 351 |
| 30.03.2026 | 26.52 | 26.59 | 25.63 | 26.10 | 69 | 181 405 |
| 27.03.2026 | 26.84 | 26.84 | 26.18 | 26.43 | 129 | 340 966 |
| 26.03.2026 | 26.56 | 27.00 | 26.51 | 26.96 | 128 | 342 820 |
| 25.03.2026 | 26.41 | 26.66 | 26.35 | 26.66 | 143 | 379 144 |
| 24.03.2026 | 26.71 | 26.71 | 26.11 | 26.11 | 181 | 477 035 |
| 23.03.2026 | 26.11 | 26.90 | 25.27 | 26.90 | 487 | 1 277 505 |
| 20.03.2026 | 26.98 | 27.17 | 26.26 | 26.50 | 420 | 1 119 215 |
| 19.03.2026 | 27.20 | 27.43 | 26.70 | 26.70 | 238 | 644 844 |
| 18.03.2026 | 27.67 | 28.19 | 27.17 | 27.17 | 124 | 341 396 |
| 17.03.2026 | 27.55 | 27.55 | 26.57 | 27.35 | 169 | 455 422 |
| 16.03.2026 | 27.89 | 27.90 | 27.46 | 27.55 | 28 | 77 512 |
| 13.03.2026 | 28.21 | 28.21 | 27.43 | 27.77 | 78 | 217 108 |
| 12.03.2026 | 29.00 | 30.00 | 28.29 | 28.65 | 107 | 308 671 |
| 11.03.2026 | 28.15 | 28.42 | 28.10 | 28.30 | 52 | 146 992 |
| 10.03.2026 | 29.16 | 29.16 | 28.41 | 28.73 | 53 | 152 595 |
| 09.03.2026 | 28.52 | 28.60 | 28.20 | 28.60 | 33 | 93 453 |
| 06.03.2026 | 27.90 | 28.76 | 27.86 | 28.68 | 104 | 295 214 |
| 05.03.2026 | 26.69 | 26.90 | 26.40 | 26.90 | 56 | 149 894 |
| 04.03.2026 | 26.72 | 26.73 | 26.45 | 26.58 | 42 | 111 683 |
| 03.03.2026 | 27.00 | 27.00 | 26.60 | 26.60 | 5 | 13 429 |
| 02.03.2026 | 27.85 | 27.85 | 27.30 | 27.30 | 10 | 27 530 |
| 26.02.2026 | 28.50 | 28.50 | 28.07 | 28.50 | 12 | 34 157 |
| 25.02.2026 | 28.90 | 28.90 | 28.13 | 28.13 | 3 | 8 516 |
| 23.02.2026 | 28.75 | 28.75 | 28.60 | 28.60 | 4 | 11 470 |
| 20.02.2026 | 28.34 | 28.34 | 28.20 | 28.20 | 3 | 8 484 |
| 19.02.2026 | 29.00 | 29.00 | 29.00 | 29.00 | 1 | 2 900 |
| 13.02.2026 | 29.60 | 29.60 | 29.60 | 29.60 | 1 | 2 960 |
| 05.02.2026 | 29.30 | 29.71 | 29.30 | 29.30 | 3 | 8 831 |
| 02.02.2026 | 29.50 | 29.50 | 29.50 | 29.50 | 1 | 2 950 |
| 30.01.2026 | 30.32 | 30.32 | 29.80 | 29.80 | 2 | 6 012 |
| 26.01.2026 | 30.55 | 30.55 | 30.55 | 30.55 | 1 | 3 055 |
| 23.01.2026 | 30.74 | 30.74 | 30.74 | 30.74 | 1 | 3 074 |
| 22.01.2026 | 30.30 | 30.30 | 30.30 | 30.30 | 1 | 3 030 |
| 21.01.2026 | 30.47 | 30.84 | 30.20 | 30.84 | 6 | 18 361 |
| 20.01.2026 | 31.02 | 31.02 | 31.02 | 31.02 | 1 | 3 102 |
| 15.01.2026 | 31.70 | 31.70 | 31.63 | 31.63 | 3 | 9 496 |
| 14.01.2026 | 32.55 | 32.55 | 32.55 | 32.55 | 2 | 6 510 |
| 07.01.2026 | 33.27 | 33.27 | 33.27 | 33.27 | 3 | 9 982 |
| 19.12.2025 | 32.11 | 32.11 | 32.11 | 32.11 | 7 | 22 477 |
| 02.12.2025 | 32.57 | 32.57 | 32.43 | 32.43 | 8 | 26 039 |
| 12.11.2025 | 35.08 | 35.08 | 35.08 | 35.08 | 2 | 7 016 |
| 29.09.2025 | 36.00 | 36.00 | 36.00 | 36.00 | 1 | 3 600 |
Biznesradar bez reklam? Sprawdź BR Plus
