Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FALRZ25
112.00+3.70(+3.42%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.12.2025 | 107.70 | 112.00 | 107.60 | 112.00 | 27 | 298 246 |
| 12.12.2025 | 106.94 | 109.61 | 106.94 | 108.30 | 31 | 336 994 |
| 11.12.2025 | 105.00 | 107.93 | 105.00 | 107.57 | 24 | 256 135 |
| 10.12.2025 | 105.10 | 107.30 | 105.10 | 105.43 | 16 | 169 597 |
| 09.12.2025 | 102.99 | 105.65 | 102.99 | 105.50 | 37 | 384 515 |
| 08.12.2025 | 102.54 | 103.40 | 102.54 | 103.20 | 13 | 134 144 |
| 05.12.2025 | 102.50 | 102.96 | 102.20 | 102.47 | 5 | 51 238 |
| 04.12.2025 | 102.19 | 103.06 | 102.19 | 102.51 | 8 | 82 094 |
| 03.12.2025 | 102.40 | 103.15 | 101.98 | 101.98 | 20 | 204 694 |
| 02.12.2025 | 104.95 | 104.95 | 102.30 | 102.80 | 16 | 165 983 |
| 01.12.2025 | 103.59 | 104.80 | 103.59 | 104.05 | 17 | 177 153 |
| 28.11.2025 | 103.00 | 103.99 | 102.00 | 103.50 | 35 | 361 501 |
| 27.11.2025 | 104.78 | 104.78 | 104.00 | 104.00 | 8 | 83 362 |
| 26.11.2025 | 104.20 | 104.85 | 103.70 | 104.85 | 6 | 62 431 |
| 25.11.2025 | 101.80 | 104.74 | 101.80 | 103.93 | 16 | 165 990 |
| 24.11.2025 | 101.80 | 102.22 | 100.47 | 100.78 | 17 | 172 422 |
| 21.11.2025 | 101.06 | 101.06 | 99.77 | 100.94 | 18 | 180 697 |
| 20.11.2025 | 103.51 | 104.50 | 102.66 | 103.10 | 23 | 238 257 |
| 19.11.2025 | 100.09 | 103.31 | 100.09 | 103.10 | 24 | 243 800 |
| 18.11.2025 | 100.80 | 101.00 | 99.42 | 100.33 | 28 | 280 540 |
| 17.11.2025 | 103.00 | 103.00 | 101.80 | 101.80 | 22 | 224 901 |
| 14.11.2025 | 103.85 | 103.85 | 102.00 | 102.20 | 14 | 144 046 |
| 13.11.2025 | 104.00 | 105.06 | 103.72 | 104.00 | 22 | 229 586 |
| 12.11.2025 | 105.75 | 105.80 | 103.00 | 103.00 | 53 | 553 285 |
| 10.11.2025 | 105.56 | 105.96 | 104.79 | 104.79 | 18 | 189 675 |
| 07.11.2025 | 104.50 | 105.00 | 103.20 | 103.90 | 17 | 176 282 |
| 06.11.2025 | 103.99 | 105.60 | 103.60 | 104.60 | 27 | 282 070 |
| 05.11.2025 | 103.25 | 103.50 | 103.20 | 103.35 | 15 | 154 886 |
| 04.11.2025 | 104.58 | 104.70 | 103.25 | 104.70 | 22 | 228 298 |
| 03.11.2025 | 103.81 | 106.20 | 103.81 | 105.90 | 26 | 274 407 |
| 31.10.2025 | 106.42 | 106.61 | 103.80 | 103.80 | 43 | 451 834 |
| 30.10.2025 | 110.40 | 111.00 | 106.70 | 107.30 | 44 | 476 323 |
| 29.10.2025 | 109.99 | 113.70 | 107.75 | 110.20 | 73 | 802 759 |
| 28.10.2025 | 108.99 | 111.29 | 108.99 | 110.79 | 42 | 463 606 |
| 27.10.2025 | 109.21 | 109.40 | 107.45 | 108.55 | 12 | 130 530 |
| 24.10.2025 | 110.00 | 110.00 | 108.30 | 108.60 | 15 | 163 790 |
| 23.10.2025 | 110.33 | 110.33 | 108.00 | 108.35 | 17 | 184 990 |
| 22.10.2025 | 106.95 | 109.25 | 106.95 | 109.25 | 25 | 270 709 |
| 21.10.2025 | 105.90 | 106.57 | 105.50 | 106.30 | 7 | 74 223 |
| 20.10.2025 | 106.00 | 106.70 | 105.10 | 105.10 | 21 | 222 321 |
| 17.10.2025 | 104.55 | 105.00 | 103.10 | 104.75 | 21 | 218 374 |
| 16.10.2025 | 107.00 | 107.85 | 105.00 | 105.00 | 15 | 160 055 |
| 15.10.2025 | 104.50 | 107.00 | 104.50 | 107.00 | 29 | 307 470 |
| 14.10.2025 | 102.60 | 103.70 | 101.80 | 103.70 | 8 | 82 179 |
| 13.10.2025 | 102.60 | 103.69 | 102.60 | 103.69 | 7 | 72 399 |
| 10.10.2025 | 103.99 | 105.30 | 103.99 | 105.30 | 15 | 157 096 |
| 09.10.2025 | 104.20 | 104.20 | 103.40 | 103.50 | 8 | 82 945 |
| 08.10.2025 | 103.67 | 103.80 | 103.00 | 103.40 | 19 | 196 182 |
| 07.10.2025 | 103.07 | 105.20 | 103.00 | 104.75 | 18 | 188 606 |
| 06.10.2025 | 106.00 | 106.30 | 103.00 | 103.00 | 22 | 229 748 |
Biznesradar bez reklam? Sprawdź BR Plus
