Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FALRZ26
132.56-9.87(-6.93%)GPW - ORGANIZATOR OBROTU
GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.10.2026 | 139.36 | 139.96 | 132.56 | 132.56 | 53 | 722 976 |
| 29.10.2026 | 137.90 | 142.62 | 137.90 | 142.43 | 77 | 1 072 163 |
| 28.10.2026 | 135.50 | 138.58 | 135.50 | 138.20 | 34 | 468 852 |
| 27.10.2026 | 132.00 | 136.59 | 132.00 | 136.44 | 22 | 294 680 |
| 26.10.2026 | 130.25 | 132.44 | 130.25 | 132.44 | 10 | 131 118 |
| 23.10.2026 | 130.64 | 130.79 | 127.45 | 130.39 | 21 | 271 713 |
| 22.10.2026 | 132.00 | 132.75 | 131.80 | 132.75 | 16 | 211 398 |
| 21.10.2026 | 133.30 | 135.00 | 133.30 | 133.75 | 3 | 40 205 |
| 20.10.2026 | 132.70 | 133.06 | 129.60 | 133.00 | 20 | 262 636 |
| 19.10.2026 | 134.00 | 134.00 | 133.00 | 133.30 | 4 | 53 336 |
| 16.10.2026 | 133.80 | 136.10 | 133.80 | 135.69 | 11 | 148 630 |
| 15.10.2026 | 129.60 | 133.87 | 129.60 | 132.90 | 8 | 105 924 |
| 14.10.2026 | 132.60 | 132.60 | 131.00 | 132.00 | 4 | 52 725 |
| 13.10.2026 | 132.50 | 134.00 | 132.50 | 133.33 | 30 | 401 076 |
| 12.10.2026 | 131.90 | 132.60 | 131.25 | 131.25 | 7 | 92 379 |
| 09.10.2026 | 131.00 | 131.70 | 129.60 | 129.60 | 7 | 91 513 |
| 08.10.2026 | 131.00 | 131.49 | 130.20 | 131.00 | 16 | 209 486 |
| 07.10.2026 | 136.34 | 138.60 | 133.50 | 133.50 | 15 | 204 113 |
| 06.10.2026 | 134.40 | 135.80 | 134.35 | 135.51 | 11 | 148 651 |
| 05.10.2026 | 131.70 | 132.00 | 131.59 | 132.00 | 4 | 52 729 |
| 02.10.2026 | 132.00 | 133.10 | 129.70 | 130.56 | 28 | 368 584 |
| 01.10.2026 | 138.65 | 138.65 | 133.60 | 133.95 | 24 | 326 886 |
| 30.09.2026 | 138.75 | 139.80 | 138.75 | 138.90 | 5 | 69 635 |
| 29.09.2026 | 140.00 | 140.00 | 137.55 | 138.20 | 62 | 855 970 |
| 28.09.2026 | 140.00 | 140.20 | 140.00 | 140.00 | 4 | 56 020 |
| 25.09.2026 | 140.50 | 141.00 | 140.50 | 141.00 | 3 | 42 250 |
| 24.09.2026 | 139.50 | 139.50 | 137.80 | 139.00 | 8 | 110 948 |
| 23.09.2026 | 142.50 | 142.50 | 139.41 | 141.00 | 28 | 393 088 |
| 22.09.2026 | 141.45 | 142.40 | 139.01 | 142.00 | 46 | 650 013 |
| 21.09.2026 | 132.60 | 141.45 | 132.60 | 141.45 | 31 | 423 422 |
| 18.09.2026 | 134.07 | 134.48 | 132.00 | 132.30 | 18 | 239 962 |
| 17.09.2026 | 135.00 | 135.40 | 134.38 | 134.49 | 10 | 134 669 |
| 16.09.2026 | 132.29 | 132.55 | 132.29 | 132.55 | 4 | 52 968 |
| 15.09.2026 | 128.70 | 128.70 | 128.70 | 128.70 | 1 | 12 870 |
| 14.07.2026 | 139.05 | 139.05 | 139.05 | 139.05 | 1 | 13 905 |
| 13.07.2026 | 142.40 | 142.40 | 142.40 | 142.40 | 1 | 14 240 |
| 17.06.2026 | 142.43 | 142.43 | 140.45 | 140.45 | 2 | 28 288 |
| 16.06.2026 | 138.60 | 138.60 | 138.60 | 138.60 | 1 | 13 860 |
| 25.05.2026 | 126.57 | 126.57 | 126.57 | 126.57 | 1 | 12 657 |
| 12.05.2026 | 117.79 | 117.79 | 117.79 | 117.79 | 1 | 11 779 |
Biznesradar bez reklam? Sprawdź BR Plus
