Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FALEM26
30.24+0.50(+1.68%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.04.2026 | 30.50 | 30.60 | 29.73 | 29.74 | 271 | 814 816 |
| 27.04.2026 | 30.25 | 30.79 | 30.25 | 30.61 | 113 | 345 117 |
| 24.04.2026 | 30.41 | 30.62 | 30.15 | 30.60 | 159 | 484 031 |
| 23.04.2026 | 30.12 | 30.60 | 30.00 | 30.25 | 268 | 811 877 |
| 22.04.2026 | 30.62 | 30.64 | 30.10 | 30.17 | 286 | 867 184 |
| 21.04.2026 | 30.47 | 30.97 | 30.47 | 30.60 | 279 | 857 105 |
| 20.04.2026 | 30.47 | 31.19 | 30.47 | 30.55 | 311 | 954 227 |
| 17.04.2026 | 30.00 | 31.00 | 30.00 | 30.99 | 373 | 1 142 119 |
| 16.04.2026 | 30.40 | 30.48 | 29.56 | 29.83 | 527 | 1 587 000 |
| 15.04.2026 | 29.48 | 30.21 | 29.08 | 30.21 | 1 230 | 3 671 394 |
| 14.04.2026 | 28.40 | 29.48 | 28.05 | 29.48 | 721 | 2 066 405 |
| 13.04.2026 | 27.90 | 28.20 | 27.68 | 28.20 | 197 | 549 870 |
| 10.04.2026 | 27.30 | 28.18 | 27.21 | 27.94 | 487 | 1 351 072 |
| 09.04.2026 | 27.30 | 27.78 | 26.29 | 26.98 | 646 | 1 727 074 |
| 08.04.2026 | 27.20 | 27.95 | 26.89 | 26.89 | 455 | 1 251 084 |
| 07.04.2026 | 26.55 | 27.41 | 26.55 | 26.63 | 172 | 464 427 |
| 02.04.2026 | 26.90 | 26.90 | 26.02 | 26.68 | 204 | 538 057 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
