Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FZABH25
24.28-0.02(-0.10%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.01.2025 | 24.14 | 24.58 | 23.80 | 24.30 | 203 | 492 199 |
| 21.01.2025 | 24.14 | 24.29 | 23.05 | 23.89 | 285 | 674 155 |
| 20.01.2025 | 24.70 | 25.09 | 24.20 | 24.33 | 397 | 970 699 |
| 17.01.2025 | 23.10 | 24.80 | 23.10 | 24.70 | 353 | 852 150 |
| 16.01.2025 | 22.79 | 23.11 | 22.79 | 23.00 | 82 | 188 120 |
| 15.01.2025 | 22.53 | 22.85 | 22.46 | 22.76 | 75 | 169 785 |
| 14.01.2025 | 22.58 | 22.58 | 22.22 | 22.31 | 52 | 116 682 |
| 13.01.2025 | 22.40 | 22.59 | 22.24 | 22.25 | 177 | 396 478 |
| 10.01.2025 | 22.35 | 22.55 | 22.16 | 22.55 | 93 | 208 203 |
| 09.01.2025 | 21.79 | 22.42 | 21.79 | 22.20 | 126 | 280 507 |
| 08.01.2025 | 21.64 | 22.37 | 21.64 | 21.96 | 296 | 651 863 |
| 07.01.2025 | 21.26 | 21.79 | 21.23 | 21.58 | 233 | 501 920 |
| 03.01.2025 | 21.20 | 21.20 | 20.72 | 20.95 | 100 | 209 505 |
| 02.01.2025 | 19.75 | 20.65 | 19.75 | 20.59 | 223 | 453 712 |
| 30.12.2024 | 19.63 | 19.63 | 19.46 | 19.57 | 31 | 60 625 |
| 27.12.2024 | 19.71 | 19.75 | 19.52 | 19.71 | 39 | 76 840 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
