Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FALRM24
96.60+1.46(+1.53%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 99.73 | 99.73 | 93.06 | 95.14 | 114 | 1 097 599 |
09.05.2024 | 97.52 | 100.30 | 96.12 | 99.29 | 106 | 1 047 789 |
08.05.2024 | 100.60 | 100.60 | 96.00 | 98.59 | 231 | 2 258 673 |
07.05.2024 | 104.10 | 104.10 | 100.65 | 100.65 | 67 | 684 824 |
06.05.2024 | 101.50 | 105.00 | 100.90 | 105.00 | 88 | 904 636 |
02.05.2024 | 100.00 | 101.76 | 100.00 | 101.11 | 38 | 384 149 |
30.04.2024 | 101.60 | 101.98 | 99.45 | 100.50 | 36 | 362 463 |
29.04.2024 | 98.60 | 101.00 | 98.00 | 100.80 | 42 | 419 342 |
26.04.2024 | 100.00 | 100.85 | 97.00 | 98.50 | 71 | 696 210 |
25.04.2024 | 99.25 | 101.00 | 97.11 | 98.65 | 62 | 610 537 |
24.04.2024 | 100.80 | 100.80 | 98.00 | 99.25 | 64 | 632 445 |
23.04.2024 | 102.50 | 103.36 | 99.40 | 99.72 | 110 | 1 112 089 |
22.04.2024 | 101.40 | 102.50 | 100.90 | 102.00 | 58 | 590 318 |
19.04.2024 | 100.00 | 101.33 | 99.41 | 100.00 | 38 | 380 390 |
18.04.2024 | 98.00 | 101.00 | 98.00 | 100.87 | 57 | 571 237 |
17.04.2024 | 96.55 | 98.70 | 96.00 | 97.86 | 56 | 546 605 |
16.04.2024 | 97.50 | 97.50 | 95.90 | 96.55 | 120 | 1 157 873 |
15.04.2024 | 98.02 | 99.39 | 97.54 | 98.20 | 44 | 432 896 |
12.04.2024 | 98.72 | 100.11 | 97.70 | 97.99 | 83 | 817 892 |
11.04.2024 | 102.00 | 102.30 | 98.71 | 98.71 | 105 | 1 050 348 |
10.04.2024 | 100.30 | 102.33 | 99.90 | 101.35 | 39 | 395 295 |
09.04.2024 | 103.00 | 103.89 | 99.80 | 100.00 | 112 | 1 138 999 |
08.04.2024 | 101.90 | 104.50 | 101.50 | 103.53 | 176 | 1 822 514 |
05.04.2024 | 96.60 | 103.00 | 96.20 | 100.50 | 298 | 2 968 933 |
04.04.2024 | 96.00 | 97.90 | 96.00 | 97.59 | 135 | 1 310 163 |
03.04.2024 | 95.30 | 95.90 | 94.70 | 95.11 | 25 | 238 272 |
02.04.2024 | 94.66 | 97.00 | 94.14 | 94.55 | 62 | 594 347 |
28.03.2024 | 94.30 | 95.25 | 94.00 | 94.00 | 37 | 349 982 |
27.03.2024 | 93.50 | 94.60 | 93.31 | 93.31 | 37 | 348 428 |
26.03.2024 | 92.10 | 94.00 | 91.50 | 93.55 | 24 | 222 858 |
25.03.2024 | 93.50 | 93.50 | 92.05 | 92.20 | 32 | 296 768 |
22.03.2024 | 93.30 | 94.76 | 92.66 | 92.82 | 86 | 807 732 |
21.03.2024 | 92.00 | 93.70 | 91.85 | 93.40 | 117 | 1 086 120 |
20.03.2024 | 91.70 | 92.20 | 88.26 | 90.47 | 51 | 459 314 |
19.03.2024 | 92.05 | 93.70 | 89.30 | 91.45 | 121 | 1 104 698 |
18.03.2024 | 92.00 | 93.21 | 90.40 | 91.64 | 133 | 1 224 810 |
15.03.2024 | 92.92 | 94.00 | 92.50 | 92.61 | 42 | 391 752 |
14.03.2024 | 92.60 | 93.00 | 90.68 | 93.00 | 56 | 513 322 |
13.03.2024 | 93.25 | 94.50 | 92.65 | 93.11 | 28 | 262 195 |
12.03.2024 | 89.00 | 92.70 | 89.00 | 92.50 | 49 | 446 185 |
11.03.2024 | 87.97 | 88.25 | 87.48 | 88.25 | 6 | 52 680 |
08.03.2024 | 87.18 | 87.98 | 86.23 | 87.90 | 25 | 218 077 |
07.03.2024 | 89.16 | 89.57 | 87.70 | 89.45 | 30 | 266 406 |
06.03.2024 | 91.20 | 91.35 | 89.60 | 89.66 | 26 | 235 050 |
05.03.2024 | 93.00 | 93.00 | 91.00 | 91.00 | 16 | 147 279 |
04.03.2024 | 93.50 | 93.50 | 93.50 | 93.50 | 1 | 9 350 |
01.03.2024 | 95.50 | 96.00 | 92.80 | 93.80 | 29 | 273 504 |
29.02.2024 | 90.30 | 94.88 | 90.30 | 94.10 | 79 | 737 016 |
28.02.2024 | 87.71 | 90.80 | 87.20 | 89.05 | 23 | 204 916 |
27.02.2024 | 89.66 | 90.77 | 88.25 | 88.25 | 8 | 71 628 |
Biznesradar bez reklam? Sprawdź BR Plus