Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FALRM26
114.70+0.29(+0.25%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.04.2026 | 112.12 | 115.88 | 112.12 | 114.41 | 22 | 252 885 |
| 27.04.2026 | 113.98 | 113.98 | 111.00 | 112.62 | 30 | 336 500 |
| 24.04.2026 | 115.00 | 115.00 | 110.91 | 111.26 | 27 | 302 767 |
| 23.04.2026 | 117.00 | 117.00 | 114.00 | 115.05 | 37 | 426 962 |
| 22.04.2026 | 119.00 | 119.00 | 116.85 | 117.20 | 13 | 152 485 |
| 20.04.2026 | 118.80 | 119.35 | 118.80 | 119.35 | 2 | 23 815 |
| 17.04.2026 | 117.23 | 120.60 | 117.23 | 120.60 | 9 | 107 107 |
| 16.04.2026 | 119.02 | 119.02 | 116.55 | 116.62 | 11 | 128 725 |
| 15.04.2026 | 118.50 | 119.00 | 118.24 | 118.49 | 5 | 59 313 |
| 14.04.2026 | 117.04 | 118.00 | 117.04 | 117.14 | 7 | 82 110 |
| 13.04.2026 | 117.22 | 117.94 | 116.50 | 117.62 | 15 | 176 353 |
| 10.04.2026 | 117.21 | 119.80 | 117.21 | 117.94 | 9 | 106 691 |
| 09.04.2026 | 114.15 | 116.05 | 114.15 | 115.13 | 3 | 34 533 |
| 08.04.2026 | 112.00 | 117.00 | 112.00 | 115.50 | 29 | 332 989 |
| 07.04.2026 | 105.90 | 109.40 | 105.90 | 106.65 | 13 | 140 007 |
| 02.04.2026 | 106.84 | 107.20 | 105.35 | 107.20 | 17 | 181 355 |
| 01.04.2026 | 105.90 | 108.00 | 105.90 | 107.60 | 16 | 171 352 |
| 31.03.2026 | 103.00 | 105.90 | 103.00 | 105.90 | 11 | 114 588 |
| 30.03.2026 | 101.10 | 102.40 | 101.00 | 102.40 | 7 | 71 306 |
| 27.03.2026 | 102.40 | 102.40 | 99.80 | 102.21 | 11 | 111 298 |
| 26.03.2026 | 100.20 | 102.40 | 100.20 | 102.40 | 21 | 213 030 |
| 25.03.2026 | 101.57 | 102.24 | 101.40 | 101.40 | 18 | 183 049 |
| 24.03.2026 | 102.00 | 102.00 | 100.70 | 100.70 | 10 | 101 378 |
| 23.03.2026 | 101.00 | 106.00 | 100.00 | 101.39 | 214 | 2 209 764 |
| 20.03.2026 | 109.18 | 109.18 | 102.00 | 103.80 | 6 | 62 547 |
| 19.03.2026 | 109.40 | 109.40 | 107.60 | 107.60 | 4 | 43 408 |
| 18.03.2026 | 111.11 | 112.00 | 110.00 | 110.00 | 4 | 44 422 |
| 17.03.2026 | 109.12 | 111.05 | 109.12 | 110.30 | 4 | 44 097 |
| 13.03.2026 | 109.06 | 109.06 | 109.06 | 109.06 | 1 | 10 906 |
| 12.03.2026 | 108.86 | 108.86 | 106.53 | 106.53 | 6 | 64 859 |
| 11.03.2026 | 110.19 | 110.45 | 110.19 | 110.40 | 4 | 44 123 |
| 09.03.2026 | 106.16 | 107.78 | 106.16 | 107.78 | 5 | 53 537 |
| 06.03.2026 | 108.99 | 108.99 | 108.99 | 108.99 | 1 | 10 899 |
| 05.03.2026 | 112.40 | 112.40 | 112.40 | 112.40 | 1 | 11 240 |
| 04.03.2026 | 110.42 | 112.43 | 109.50 | 112.43 | 4 | 44 428 |
| 26.02.2026 | 120.57 | 120.57 | 120.57 | 120.57 | 1 | 12 057 |
| 24.02.2026 | 119.00 | 119.00 | 118.50 | 119.00 | 3 | 35 650 |
| 23.02.2026 | 121.00 | 121.50 | 121.00 | 121.50 | 2 | 24 250 |
| 20.02.2026 | 121.00 | 121.00 | 121.00 | 121.00 | 1 | 12 100 |
| 09.02.2026 | 126.00 | 126.10 | 126.00 | 126.00 | 6 | 75 610 |
| 03.02.2026 | 123.02 | 123.02 | 123.02 | 123.02 | 1 | 12 302 |
| 28.01.2026 | 115.68 | 115.68 | 115.68 | 115.68 | 1 | 11 568 |
| 27.01.2026 | 116.00 | 116.00 | 116.00 | 116.00 | 1 | 11 600 |
| 19.01.2026 | 110.68 | 110.68 | 110.68 | 110.68 | 2 | 22 136 |
| 14.01.2026 | 113.30 | 113.30 | 113.30 | 113.30 | 1 | 11 330 |
| 13.01.2026 | 114.00 | 114.00 | 114.00 | 114.00 | 2 | 22 800 |
| 09.01.2026 | 113.00 | 113.00 | 113.00 | 113.00 | 1 | 11 300 |
| 05.01.2026 | 114.32 | 114.32 | 114.32 | 114.32 | 1 | 11 432 |
| 02.01.2026 | 112.10 | 112.14 | 112.10 | 112.14 | 4 | 44 848 |
| 30.12.2025 | 111.68 | 111.68 | 111.68 | 111.68 | 1 | 11 168 |
Biznesradar bez reklam? Sprawdź BR Plus
