Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FATTM25
24.06-0.02(-0.07%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.06.2025 | 24.28 | 24.28 | 23.64 | 24.08 | 39 | 93 036 |
| 05.06.2025 | 24.40 | 24.60 | 24.17 | 24.29 | 13 | 31 687 |
| 04.06.2025 | 23.55 | 24.40 | 23.55 | 24.15 | 74 | 177 952 |
| 03.06.2025 | 24.29 | 24.30 | 23.53 | 23.53 | 67 | 159 472 |
| 02.06.2025 | 23.50 | 24.06 | 22.98 | 24.06 | 42 | 99 420 |
| 30.05.2025 | 23.96 | 24.05 | 23.67 | 23.67 | 37 | 88 477 |
| 29.05.2025 | 24.50 | 24.58 | 24.04 | 24.30 | 30 | 73 057 |
| 28.05.2025 | 23.99 | 24.62 | 23.99 | 24.32 | 16 | 38 794 |
| 27.05.2025 | 24.75 | 24.75 | 24.10 | 24.25 | 29 | 70 544 |
| 26.05.2025 | 24.40 | 24.40 | 24.10 | 24.35 | 12 | 29 134 |
| 23.05.2025 | 23.99 | 24.77 | 23.50 | 23.99 | 67 | 161 731 |
| 22.05.2025 | 24.16 | 24.43 | 23.73 | 23.76 | 64 | 154 265 |
| 21.05.2025 | 24.37 | 24.37 | 23.80 | 24.20 | 24 | 57 838 |
| 20.05.2025 | 23.82 | 24.41 | 23.80 | 24.33 | 60 | 145 099 |
| 19.05.2025 | 23.78 | 23.82 | 23.20 | 23.82 | 83 | 194 306 |
| 16.05.2025 | 24.28 | 24.39 | 23.80 | 23.80 | 56 | 134 765 |
| 15.05.2025 | 24.67 | 24.67 | 23.96 | 24.29 | 61 | 147 114 |
| 14.05.2025 | 24.95 | 25.33 | 24.57 | 24.90 | 22 | 54 693 |
| 13.05.2025 | 24.82 | 25.08 | 24.46 | 24.57 | 66 | 162 229 |
| 12.05.2025 | 24.80 | 25.63 | 24.00 | 25.08 | 74 | 184 504 |
| 09.05.2025 | 24.50 | 24.82 | 24.29 | 24.51 | 112 | 275 336 |
| 08.05.2025 | 24.20 | 24.94 | 24.03 | 24.15 | 226 | 554 615 |
| 07.05.2025 | 22.52 | 24.00 | 22.47 | 23.89 | 59 | 136 467 |
| 06.05.2025 | 22.30 | 22.73 | 22.10 | 22.42 | 102 | 226 705 |
| 05.05.2025 | 22.82 | 22.85 | 22.18 | 22.22 | 39 | 87 490 |
| 02.05.2025 | 20.64 | 22.82 | 20.64 | 22.76 | 66 | 144 609 |
| 30.04.2025 | 21.19 | 21.41 | 20.75 | 21.02 | 55 | 115 925 |
| 29.04.2025 | 21.62 | 21.62 | 20.89 | 21.12 | 17 | 35 859 |
| 28.04.2025 | 21.99 | 21.99 | 21.36 | 21.49 | 18 | 39 121 |
| 25.04.2025 | 21.58 | 21.73 | 21.40 | 21.60 | 22 | 47 404 |
| 24.04.2025 | 21.10 | 21.38 | 20.80 | 21.38 | 37 | 78 144 |
| 23.04.2025 | 21.66 | 21.80 | 21.10 | 21.14 | 71 | 151 844 |
| 22.04.2025 | 20.80 | 21.13 | 20.70 | 21.13 | 31 | 64 610 |
| 17.04.2025 | 20.72 | 20.72 | 20.30 | 20.45 | 16 | 32 727 |
| 16.04.2025 | 20.25 | 20.90 | 20.25 | 20.90 | 13 | 26 951 |
| 15.04.2025 | 20.72 | 20.99 | 20.38 | 20.42 | 25 | 51 883 |
| 14.04.2025 | 20.16 | 20.63 | 20.16 | 20.63 | 28 | 56 914 |
| 11.04.2025 | 20.12 | 20.21 | 20.05 | 20.20 | 12 | 24 172 |
| 10.04.2025 | 21.67 | 21.67 | 19.42 | 19.91 | 65 | 131 384 |
| 09.04.2025 | 19.25 | 19.57 | 19.16 | 19.45 | 60 | 115 930 |
| 08.04.2025 | 19.99 | 20.11 | 19.30 | 19.92 | 38 | 75 117 |
| 07.04.2025 | 20.00 | 20.00 | 18.69 | 19.75 | 70 | 135 669 |
| 04.04.2025 | 20.51 | 21.05 | 19.94 | 20.14 | 84 | 173 453 |
| 03.04.2025 | 20.62 | 20.75 | 20.40 | 20.60 | 41 | 84 426 |
| 02.04.2025 | 20.73 | 21.07 | 20.73 | 20.98 | 20 | 41 947 |
| 01.04.2025 | 21.10 | 21.26 | 20.77 | 20.77 | 20 | 42 071 |
| 31.03.2025 | 21.00 | 21.25 | 20.76 | 21.11 | 44 | 92 589 |
| 28.03.2025 | 21.35 | 21.44 | 21.20 | 21.30 | 26 | 55 396 |
| 27.03.2025 | 21.56 | 21.76 | 21.44 | 21.64 | 50 | 107 866 |
| 26.03.2025 | 21.80 | 22.20 | 21.60 | 21.70 | 27 | 58 934 |
Biznesradar bez reklam? Sprawdź BR Plus
