Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FATTH25
22.42-0.41(-1.80%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.01.2025 | 22.65 | 22.65 | 22.25 | 22.42 | 40 | 89 660 |
| 30.01.2025 | 23.15 | 23.15 | 22.59 | 22.83 | 28 | 63 974 |
| 29.01.2025 | 22.80 | 23.65 | 22.70 | 23.32 | 138 | 320 583 |
| 28.01.2025 | 22.51 | 22.61 | 22.07 | 22.61 | 83 | 186 536 |
| 27.01.2025 | 22.55 | 22.93 | 22.35 | 22.86 | 89 | 202 026 |
| 24.01.2025 | 22.20 | 22.73 | 22.20 | 22.73 | 59 | 132 749 |
| 23.01.2025 | 22.02 | 22.35 | 21.75 | 22.35 | 31 | 68 659 |
| 22.01.2025 | 21.22 | 22.24 | 21.22 | 22.15 | 96 | 210 551 |
| 21.01.2025 | 21.86 | 21.86 | 20.70 | 21.09 | 69 | 144 948 |
| 20.01.2025 | 19.46 | 21.30 | 19.41 | 21.30 | 129 | 265 966 |
| 17.01.2025 | 19.20 | 19.58 | 18.71 | 19.58 | 38 | 73 087 |
| 16.01.2025 | 19.20 | 19.40 | 18.67 | 18.91 | 67 | 128 014 |
| 15.01.2025 | 18.98 | 19.46 | 18.81 | 19.46 | 13 | 24 890 |
| 14.01.2025 | 19.14 | 19.21 | 19.11 | 19.15 | 23 | 44 057 |
| 13.01.2025 | 19.53 | 19.53 | 19.14 | 19.40 | 34 | 65 727 |
| 10.01.2025 | 19.41 | 19.70 | 19.28 | 19.47 | 38 | 74 299 |
| 09.01.2025 | 19.40 | 19.66 | 19.39 | 19.39 | 35 | 68 204 |
| 08.01.2025 | 19.50 | 19.50 | 19.10 | 19.39 | 21 | 40 485 |
| 07.01.2025 | 19.29 | 19.57 | 19.18 | 19.57 | 31 | 60 024 |
| 03.01.2025 | 18.80 | 18.98 | 18.60 | 18.98 | 13 | 24 464 |
| 02.01.2025 | 19.30 | 19.39 | 18.57 | 18.72 | 37 | 70 327 |
| 30.12.2024 | 18.50 | 19.15 | 18.45 | 18.98 | 133 | 249 539 |
| 27.12.2024 | 18.00 | 18.51 | 17.77 | 18.33 | 90 | 163 953 |
| 23.12.2024 | 18.00 | 18.12 | 17.43 | 18.09 | 117 | 209 056 |
| 20.12.2024 | 17.90 | 18.08 | 17.67 | 18.08 | 22 | 39 229 |
| 19.12.2024 | 18.00 | 18.04 | 17.59 | 17.76 | 23 | 40 948 |
| 18.12.2024 | 17.58 | 18.30 | 17.57 | 18.30 | 18 | 32 471 |
| 17.12.2024 | 19.01 | 19.01 | 17.72 | 17.72 | 48 | 88 554 |
| 13.12.2024 | 19.21 | 19.48 | 19.21 | 19.47 | 4 | 7 763 |
| 12.12.2024 | 19.19 | 19.41 | 18.60 | 19.41 | 20 | 37 978 |
| 11.12.2024 | 19.40 | 19.44 | 19.40 | 19.43 | 7 | 13 594 |
| 10.12.2024 | 19.44 | 19.52 | 19.44 | 19.52 | 13 | 25 362 |
| 09.12.2024 | 19.71 | 19.77 | 19.71 | 19.77 | 2 | 3 948 |
| 06.12.2024 | 19.73 | 19.73 | 19.60 | 19.60 | 2 | 3 933 |
| 05.12.2024 | 20.00 | 20.00 | 19.87 | 19.88 | 19 | 37 794 |
| 03.12.2024 | 19.60 | 19.60 | 19.60 | 19.60 | 1 | 1 960 |
| 28.11.2024 | 19.47 | 19.47 | 19.47 | 19.47 | 2 | 3 894 |
| 27.11.2024 | 19.65 | 19.65 | 19.65 | 19.65 | 3 | 5 895 |
| 26.11.2024 | 19.70 | 19.99 | 19.70 | 19.99 | 2 | 3 969 |
| 25.11.2024 | 19.36 | 19.59 | 19.36 | 19.59 | 3 | 5 831 |
| 22.11.2024 | 19.86 | 19.86 | 19.86 | 19.86 | 5 | 9 928 |
| 21.11.2024 | 20.50 | 20.50 | 20.50 | 20.50 | 3 | 6 150 |
| 19.11.2024 | 20.60 | 20.60 | 19.70 | 19.70 | 3 | 6 029 |
| 22.10.2024 | 20.39 | 20.39 | 20.39 | 20.39 | 1 | 2 039 |
| 21.10.2024 | 20.39 | 20.39 | 20.37 | 20.37 | 2 | 4 077 |
| 16.10.2024 | 20.22 | 20.22 | 20.22 | 20.22 | 1 | 2 022 |
| 08.10.2024 | 20.07 | 20.07 | 20.07 | 20.07 | 1 | 2 007 |
| 07.10.2024 | 20.54 | 20.54 | 20.54 | 20.54 | 1 | 2 054 |
| 02.10.2024 | 20.97 | 20.97 | 20.97 | 20.97 | 1 | 2 097 |
| 26.09.2024 | 20.60 | 20.60 | 20.60 | 20.60 | 1 | 2 060 |
Biznesradar bez reklam? Sprawdź BR Plus
