Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FZABH25
19.72-0.04(-0.20%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
23.12.2024 | 19.42 | 19.87 | 19.36 | 19.72 | 212 | 415 930 |
20.12.2024 | 20.10 | 20.30 | 19.62 | 19.76 | 186 | 370 812 |
19.12.2024 | 20.40 | 20.40 | 20.09 | 20.14 | 73 | 147 378 |
18.12.2024 | 20.50 | 21.00 | 20.48 | 20.48 | 75 | 155 316 |
17.12.2024 | 20.54 | 20.65 | 20.50 | 20.54 | 155 | 319 418 |
16.12.2024 | 20.18 | 20.40 | 20.09 | 20.40 | 30 | 60 882 |
13.12.2024 | 20.00 | 20.30 | 20.00 | 20.21 | 19 | 38 266 |
12.12.2024 | 19.94 | 20.11 | 19.90 | 20.11 | 6 | 11 985 |
11.12.2024 | 20.00 | 20.20 | 20.00 | 20.20 | 9 | 18 093 |
10.12.2024 | 20.17 | 20.17 | 19.91 | 20.00 | 22 | 44 055 |
09.12.2024 | 20.70 | 20.70 | 20.21 | 20.30 | 10 | 20 325 |
06.12.2024 | 20.59 | 20.74 | 20.51 | 20.63 | 8 | 16 481 |
05.12.2024 | 20.47 | 20.82 | 20.43 | 20.74 | 39 | 80 585 |
04.12.2024 | 20.17 | 20.65 | 20.17 | 20.21 | 25 | 51 117 |
03.12.2024 | 19.52 | 20.18 | 19.45 | 20.18 | 16 | 31 926 |
02.12.2024 | 19.85 | 20.43 | 19.64 | 19.64 | 13 | 26 073 |
29.11.2024 | 19.70 | 19.70 | 19.49 | 19.49 | 2 | 3 919 |
28.11.2024 | 18.80 | 19.70 | 18.80 | 19.70 | 85 | 163 236 |
27.11.2024 | 18.59 | 18.75 | 18.59 | 18.75 | 29 | 54 052 |
26.11.2024 | 18.40 | 18.76 | 18.40 | 18.58 | 15 | 27 839 |
25.11.2024 | 19.04 | 19.04 | 18.60 | 18.60 | 24 | 45 323 |
22.11.2024 | 18.70 | 18.70 | 18.70 | 18.70 | 2 | 3 740 |
21.11.2024 | 18.80 | 18.99 | 18.80 | 18.94 | 4 | 7 567 |
20.11.2024 | 19.92 | 20.20 | 18.80 | 18.80 | 34 | 66 823 |
19.11.2024 | 18.95 | 18.95 | 18.95 | 18.95 | 1 | 1 895 |
18.11.2024 | 19.11 | 19.11 | 18.80 | 18.80 | 23 | 43 546 |
15.11.2024 | 19.82 | 19.82 | 19.76 | 19.76 | 2 | 3 958 |
14.11.2024 | 19.91 | 20.51 | 19.77 | 20.51 | 40 | 79 699 |
13.11.2024 | 20.93 | 20.93 | 20.44 | 20.52 | 5 | 10 354 |
12.11.2024 | 20.27 | 20.50 | 20.27 | 20.50 | 8 | 16 276 |
08.11.2024 | 21.00 | 21.00 | 20.80 | 20.90 | 3 | 6 270 |
07.11.2024 | 21.15 | 21.15 | 20.73 | 20.73 | 2 | 4 188 |
06.11.2024 | 21.18 | 21.18 | 21.18 | 21.18 | 1 | 2 118 |
05.11.2024 | 22.07 | 22.07 | 21.80 | 21.80 | 3 | 6 566 |
04.11.2024 | 21.28 | 21.52 | 21.28 | 21.46 | 33 | 70 680 |
31.10.2024 | 21.00 | 21.34 | 20.71 | 21.00 | 6 | 12 611 |
30.10.2024 | 22.24 | 22.24 | 20.60 | 21.10 | 18 | 38 640 |
29.10.2024 | 20.67 | 21.30 | 20.67 | 21.30 | 16 | 33 364 |
28.10.2024 | 19.62 | 20.98 | 19.62 | 20.98 | 16 | 32 571 |
25.10.2024 | 19.39 | 19.51 | 19.30 | 19.51 | 6 | 11 652 |
24.10.2024 | 19.29 | 19.89 | 19.25 | 19.25 | 13 | 25 193 |
23.10.2024 | 20.00 | 20.00 | 18.55 | 19.10 | 31 | 59 104 |
22.10.2024 | 20.64 | 20.70 | 19.69 | 19.69 | 6 | 12 136 |
Biznesradar bez reklam? Sprawdź BR Plus