Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FALRH26
119.76-5.29(-4.23%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.02.2026 | 122.10 | 122.50 | 119.05 | 119.76 | 98 | 1 181 226 |
| 12.02.2026 | 125.33 | 125.33 | 125.05 | 125.05 | 3 | 37 543 |
| 11.02.2026 | 125.13 | 125.30 | 124.10 | 124.21 | 38 | 474 397 |
| 10.02.2026 | 126.00 | 126.50 | 125.99 | 126.45 | 27 | 341 154 |
| 09.02.2026 | 123.52 | 126.75 | 123.52 | 126.10 | 21 | 264 217 |
| 06.02.2026 | 124.63 | 125.69 | 123.50 | 123.52 | 33 | 410 300 |
| 05.02.2026 | 127.42 | 130.43 | 124.50 | 124.89 | 69 | 879 182 |
| 04.02.2026 | 127.05 | 128.54 | 125.50 | 126.76 | 50 | 634 172 |
| 03.02.2026 | 120.00 | 127.50 | 120.00 | 127.05 | 79 | 988 260 |
| 02.02.2026 | 116.10 | 118.89 | 116.10 | 118.30 | 11 | 129 241 |
| 30.01.2026 | 115.81 | 116.80 | 115.30 | 116.69 | 19 | 220 926 |
| 29.01.2026 | 114.90 | 116.90 | 114.25 | 114.85 | 18 | 208 477 |
| 28.01.2026 | 117.40 | 117.40 | 115.66 | 116.09 | 11 | 128 274 |
| 27.01.2026 | 117.82 | 117.82 | 116.80 | 116.80 | 6 | 70 312 |
| 26.01.2026 | 114.09 | 116.00 | 114.09 | 114.81 | 27 | 311 219 |
| 23.01.2026 | 115.06 | 116.10 | 114.10 | 114.10 | 9 | 103 653 |
| 22.01.2026 | 112.60 | 115.54 | 112.60 | 115.25 | 19 | 217 755 |
| 21.01.2026 | 111.70 | 113.75 | 111.50 | 113.75 | 35 | 391 854 |
| 20.01.2026 | 111.50 | 112.30 | 110.00 | 112.25 | 61 | 674 373 |
| 19.01.2026 | 111.02 | 112.20 | 111.02 | 112.00 | 29 | 323 926 |
| 16.01.2026 | 112.95 | 113.60 | 111.90 | 112.50 | 28 | 315 079 |
| 15.01.2026 | 113.00 | 114.50 | 112.10 | 113.45 | 28 | 316 983 |
| 14.01.2026 | 114.10 | 114.11 | 111.00 | 112.00 | 59 | 663 676 |
| 13.01.2026 | 114.68 | 115.50 | 113.66 | 114.50 | 30 | 344 014 |
| 12.01.2026 | 114.21 | 114.21 | 113.10 | 113.85 | 19 | 216 396 |
| 09.01.2026 | 114.10 | 115.60 | 112.00 | 114.54 | 38 | 435 251 |
| 08.01.2026 | 116.01 | 116.01 | 114.20 | 115.00 | 25 | 288 243 |
| 07.01.2026 | 116.86 | 116.90 | 115.90 | 116.90 | 139 | 1 617 262 |
| 05.01.2026 | 116.39 | 116.98 | 115.00 | 116.59 | 40 | 465 322 |
| 02.01.2026 | 111.30 | 115.70 | 110.30 | 115.09 | 36 | 409 071 |
| 30.12.2025 | 111.99 | 112.40 | 111.51 | 111.51 | 11 | 123 244 |
| 29.12.2025 | 112.99 | 112.99 | 110.60 | 110.87 | 12 | 133 937 |
| 23.12.2025 | 113.35 | 113.35 | 111.50 | 112.00 | 12 | 134 489 |
| 22.12.2025 | 113.31 | 113.60 | 112.60 | 112.80 | 23 | 260 230 |
| 19.12.2025 | 109.80 | 112.40 | 109.79 | 112.00 | 16 | 177 707 |
| 18.12.2025 | 108.50 | 109.40 | 108.50 | 109.40 | 3 | 32 650 |
| 17.12.2025 | 112.18 | 112.18 | 109.31 | 109.31 | 10 | 110 820 |
| 16.12.2025 | 110.15 | 112.27 | 110.15 | 111.00 | 7 | 78 051 |
| 15.12.2025 | 111.43 | 113.60 | 110.00 | 111.00 | 13 | 145 840 |
| 12.12.2025 | 109.00 | 109.00 | 108.20 | 108.20 | 2 | 21 720 |
| 11.12.2025 | 105.63 | 109.00 | 105.63 | 108.10 | 4 | 43 136 |
| 10.12.2025 | 108.07 | 108.90 | 106.60 | 106.60 | 3 | 32 357 |
| 09.12.2025 | 106.90 | 106.90 | 106.60 | 106.60 | 2 | 21 350 |
| 08.12.2025 | 104.00 | 104.00 | 104.00 | 104.00 | 1 | 10 400 |
| 02.12.2025 | 105.00 | 105.00 | 105.00 | 105.00 | 1 | 10 500 |
| 28.11.2025 | 104.20 | 104.20 | 104.08 | 104.08 | 6 | 62 465 |
| 21.11.2025 | 102.03 | 102.03 | 102.00 | 102.00 | 2 | 20 403 |
| 17.11.2025 | 105.15 | 105.15 | 105.15 | 105.15 | 1 | 10 515 |
| 28.10.2025 | 111.80 | 111.80 | 111.80 | 111.80 | 3 | 33 540 |
| 16.09.2025 | 106.10 | 106.10 | 106.10 | 106.10 | 1 | 10 610 |
Biznesradar bez reklam? Sprawdź BR Plus
