Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FATTZ24
19.52-0.95(-4.65%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.11.2024 | 20.21 | 20.21 | 19.35 | 19.52 | 52 | 102 010 |
| 21.11.2024 | 20.00 | 20.47 | 20.00 | 20.47 | 35 | 71 066 |
| 20.11.2024 | 19.34 | 19.91 | 19.30 | 19.91 | 42 | 82 429 |
| 19.11.2024 | 20.38 | 20.60 | 18.94 | 19.24 | 151 | 290 554 |
| 18.11.2024 | 21.00 | 21.50 | 19.75 | 20.43 | 114 | 232 792 |
| 15.11.2024 | 19.54 | 19.70 | 19.37 | 19.70 | 14 | 27 445 |
| 14.11.2024 | 19.58 | 19.71 | 19.10 | 19.58 | 66 | 127 992 |
| 13.11.2024 | 20.25 | 20.25 | 19.38 | 19.61 | 90 | 176 642 |
| 12.11.2024 | 20.93 | 21.27 | 19.91 | 20.13 | 166 | 334 846 |
| 08.11.2024 | 21.11 | 21.29 | 20.83 | 21.07 | 10 | 21 049 |
| 07.11.2024 | 20.80 | 21.37 | 20.80 | 21.25 | 57 | 120 440 |
| 06.11.2024 | 20.78 | 20.78 | 20.47 | 20.77 | 25 | 51 581 |
| 05.11.2024 | 20.60 | 20.70 | 20.19 | 20.50 | 76 | 155 162 |
| 04.11.2024 | 20.50 | 21.34 | 20.50 | 21.14 | 30 | 63 031 |
| 31.10.2024 | 20.60 | 21.00 | 20.58 | 21.00 | 27 | 56 120 |
| 30.10.2024 | 21.02 | 21.39 | 20.70 | 21.07 | 61 | 128 299 |
| 29.10.2024 | 20.55 | 21.40 | 20.37 | 21.40 | 68 | 143 582 |
| 28.10.2024 | 21.41 | 21.84 | 19.96 | 20.71 | 149 | 309 947 |
| 25.10.2024 | 20.62 | 21.80 | 20.60 | 21.80 | 80 | 167 537 |
| 24.10.2024 | 20.70 | 20.88 | 20.54 | 20.54 | 14 | 29 006 |
| 23.10.2024 | 20.05 | 20.57 | 20.05 | 20.57 | 11 | 22 522 |
| 22.10.2024 | 20.12 | 20.38 | 20.04 | 20.32 | 57 | 114 682 |
| 21.10.2024 | 20.00 | 20.40 | 20.00 | 20.10 | 56 | 113 216 |
| 18.10.2024 | 19.30 | 19.94 | 19.26 | 19.94 | 16 | 31 405 |
| 17.10.2024 | 19.91 | 19.97 | 19.18 | 19.30 | 38 | 74 007 |
| 16.10.2024 | 20.00 | 20.16 | 19.70 | 20.16 | 40 | 80 011 |
| 15.10.2024 | 19.56 | 20.11 | 19.56 | 20.11 | 49 | 97 344 |
| 14.10.2024 | 19.65 | 19.84 | 19.33 | 19.59 | 31 | 60 518 |
| 11.10.2024 | 18.84 | 20.02 | 18.84 | 20.02 | 48 | 94 387 |
| 10.10.2024 | 19.45 | 19.45 | 19.09 | 19.34 | 27 | 52 032 |
| 09.10.2024 | 19.52 | 19.68 | 19.33 | 19.62 | 63 | 123 126 |
| 08.10.2024 | 19.64 | 19.98 | 19.51 | 19.80 | 61 | 120 620 |
| 07.10.2024 | 20.48 | 20.55 | 20.00 | 20.16 | 44 | 88 687 |
| 04.10.2024 | 20.40 | 20.74 | 20.39 | 20.74 | 21 | 43 190 |
| 03.10.2024 | 20.70 | 20.70 | 20.28 | 20.52 | 47 | 96 149 |
| 02.10.2024 | 20.60 | 20.94 | 20.52 | 20.94 | 17 | 35 410 |
| 01.10.2024 | 20.83 | 20.85 | 20.10 | 20.59 | 67 | 136 540 |
| 30.09.2024 | 20.73 | 20.83 | 20.66 | 20.81 | 22 | 45 666 |
| 27.09.2024 | 19.95 | 20.82 | 19.95 | 20.82 | 72 | 148 140 |
| 26.09.2024 | 20.41 | 20.46 | 19.16 | 20.40 | 173 | 343 269 |
| 25.09.2024 | 20.87 | 20.90 | 20.36 | 20.62 | 56 | 114 995 |
| 24.09.2024 | 20.91 | 21.04 | 20.50 | 20.85 | 113 | 234 682 |
| 23.09.2024 | 21.00 | 21.24 | 20.58 | 21.16 | 84 | 176 404 |
| 20.09.2024 | 21.11 | 21.39 | 20.62 | 21.39 | 63 | 132 464 |
| 19.09.2024 | 21.00 | 21.75 | 21.00 | 21.25 | 43 | 92 095 |
| 18.09.2024 | 20.69 | 20.95 | 20.33 | 20.95 | 21 | 43 511 |
| 17.09.2024 | 20.20 | 20.50 | 20.09 | 20.40 | 11 | 22 285 |
| 16.09.2024 | 20.00 | 20.44 | 19.78 | 20.36 | 22 | 44 180 |
| 13.09.2024 | 20.08 | 20.41 | 19.28 | 20.15 | 37 | 73 399 |
| 12.09.2024 | 17.36 | 20.00 | 17.36 | 20.00 | 36 | 68 569 |
Biznesradar bez reklam? Sprawdź BR Plus
