Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FALRU26
135.00-1.75(-1.28%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.09.2026 | 137.00 | 137.34 | 132.40 | 136.75 | 48 | 644 448 |
| 07.09.2026 | 135.35 | 136.15 | 134.81 | 135.46 | 9 | 121 878 |
| 04.09.2026 | 134.10 | 135.99 | 134.10 | 135.09 | 34 | 459 631 |
| 03.09.2026 | 132.80 | 135.20 | 131.66 | 134.42 | 20 | 267 553 |
| 02.09.2026 | 131.00 | 134.03 | 131.00 | 133.50 | 26 | 346 090 |
| 01.09.2026 | 133.73 | 133.77 | 130.23 | 131.99 | 24 | 316 974 |
| 31.08.2026 | 133.06 | 133.65 | 132.40 | 132.40 | 7 | 93 060 |
| 28.08.2026 | 134.10 | 134.10 | 132.01 | 132.01 | 10 | 132 631 |
| 27.08.2026 | 137.97 | 137.97 | 131.37 | 131.38 | 33 | 442 567 |
| 26.08.2026 | 131.50 | 134.95 | 131.50 | 134.95 | 42 | 563 032 |
| 25.08.2026 | 130.47 | 130.47 | 129.61 | 129.66 | 3 | 38 974 |
| 24.08.2026 | 130.25 | 130.45 | 128.71 | 129.11 | 18 | 232 667 |
| 21.08.2026 | 131.21 | 131.45 | 130.55 | 131.00 | 10 | 130 949 |
| 20.08.2026 | 132.70 | 132.70 | 130.00 | 131.17 | 20 | 261 748 |
| 19.08.2026 | 131.63 | 134.00 | 129.94 | 133.02 | 36 | 472 836 |
| 18.08.2026 | 134.50 | 134.50 | 131.50 | 133.00 | 7 | 92 836 |
| 17.08.2026 | 132.50 | 132.50 | 132.00 | 132.34 | 12 | 158 704 |
| 14.08.2026 | 131.30 | 133.19 | 130.80 | 133.19 | 8 | 105 542 |
| 13.08.2026 | 133.15 | 134.19 | 131.19 | 131.19 | 23 | 303 307 |
| 12.08.2026 | 133.50 | 133.55 | 133.00 | 133.32 | 9 | 120 037 |
| 11.08.2026 | 135.67 | 136.00 | 133.91 | 134.64 | 11 | 148 640 |
| 10.08.2026 | 133.53 | 134.45 | 133.53 | 134.20 | 6 | 80 355 |
| 07.08.2026 | 135.59 | 135.59 | 134.50 | 135.10 | 6 | 80 925 |
| 06.08.2026 | 136.13 | 136.20 | 134.57 | 135.90 | 19 | 257 416 |
| 05.08.2026 | 144.18 | 144.18 | 135.00 | 137.03 | 62 | 861 400 |
| 04.08.2026 | 139.00 | 143.66 | 137.26 | 143.66 | 25 | 350 635 |
| 03.08.2026 | 139.80 | 140.80 | 139.00 | 139.60 | 21 | 293 020 |
| 31.07.2026 | 137.35 | 139.00 | 137.35 | 139.00 | 8 | 110 543 |
| 30.07.2026 | 135.26 | 139.03 | 135.26 | 137.92 | 22 | 304 009 |
| 29.07.2026 | 135.63 | 136.50 | 135.60 | 136.23 | 9 | 122 388 |
| 28.07.2026 | 136.00 | 137.50 | 135.00 | 135.00 | 7 | 95 532 |
| 27.07.2026 | 135.46 | 136.00 | 134.00 | 134.90 | 8 | 108 182 |
| 24.07.2026 | 135.30 | 136.31 | 133.24 | 133.24 | 32 | 432 756 |
| 23.07.2026 | 136.50 | 136.72 | 133.80 | 134.10 | 11 | 148 894 |
| 22.07.2026 | 137.96 | 138.15 | 136.80 | 136.80 | 15 | 205 800 |
| 21.07.2026 | 138.43 | 139.00 | 135.66 | 138.16 | 122 | 1 671 965 |
| 20.07.2026 | 135.40 | 138.43 | 135.31 | 138.43 | 14 | 191 700 |
| 17.07.2026 | 134.20 | 134.48 | 132.00 | 133.15 | 19 | 253 388 |
| 16.07.2026 | 140.00 | 140.00 | 135.30 | 135.80 | 20 | 274 822 |
| 15.07.2026 | 142.00 | 142.50 | 138.84 | 139.50 | 20 | 280 278 |
| 14.07.2026 | 142.33 | 142.33 | 139.00 | 141.50 | 36 | 503 697 |
| 13.07.2026 | 144.00 | 144.21 | 142.95 | 143.87 | 11 | 158 154 |
| 10.07.2026 | 140.26 | 142.60 | 140.26 | 141.45 | 30 | 424 684 |
| 09.07.2026 | 137.00 | 139.69 | 137.00 | 138.77 | 28 | 388 580 |
| 08.07.2026 | 135.47 | 136.00 | 134.41 | 136.00 | 10 | 135 335 |
| 07.07.2026 | 134.01 | 134.75 | 132.00 | 134.05 | 13 | 173 838 |
| 06.07.2026 | 135.17 | 135.17 | 134.37 | 134.37 | 3 | 40 454 |
| 03.07.2026 | 136.00 | 139.52 | 134.06 | 134.75 | 20 | 273 361 |
| 02.07.2026 | 133.39 | 134.59 | 133.39 | 134.59 | 19 | 254 605 |
| 01.07.2026 | 131.52 | 132.89 | 131.52 | 131.74 | 12 | 158 601 |
Biznesradar bez reklam? Sprawdź BR Plus
