Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FZABM25
23.96-0.74(-3.01%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.01.2025 | 24.40 | 24.40 | 23.96 | 23.96 | 3 | 7 232 |
| 20.01.2025 | 25.60 | 25.60 | 24.70 | 24.70 | 8 | 20 290 |
| 17.01.2025 | 23.85 | 25.00 | 23.85 | 25.00 | 23 | 56 014 |
| 16.01.2025 | 23.15 | 23.51 | 23.15 | 23.35 | 24 | 56 202 |
| 15.01.2025 | 22.87 | 23.05 | 22.87 | 23.05 | 17 | 39 045 |
| 14.01.2025 | 22.49 | 22.49 | 22.49 | 22.49 | 1 | 2 249 |
| 10.01.2025 | 22.86 | 23.07 | 22.80 | 22.83 | 11 | 25 170 |
| 09.01.2025 | 22.70 | 22.70 | 22.70 | 22.70 | 10 | 22 700 |
| 08.01.2025 | 22.25 | 22.49 | 22.25 | 22.27 | 17 | 38 055 |
| 07.01.2025 | 21.80 | 21.95 | 21.76 | 21.95 | 8 | 17 461 |
| 03.01.2025 | 20.91 | 21.33 | 20.91 | 21.21 | 13 | 27 646 |
| 23.12.2024 | 19.75 | 19.84 | 19.75 | 19.84 | 2 | 3 959 |
| 20.12.2024 | 20.17 | 20.17 | 19.91 | 19.91 | 14 | 27 963 |
| 19.12.2024 | 20.80 | 20.81 | 20.80 | 20.81 | 2 | 4 162 |
| 12.12.2024 | 21.00 | 21.00 | 21.00 | 21.00 | 1 | 2 100 |
| 06.12.2024 | 21.18 | 21.18 | 20.90 | 20.90 | 5 | 10 533 |
| 05.12.2024 | 20.98 | 20.98 | 20.98 | 20.98 | 10 | 20 975 |
| 04.12.2024 | 20.30 | 20.30 | 20.30 | 20.30 | 2 | 4 059 |
| 03.12.2024 | 19.70 | 20.05 | 19.70 | 20.05 | 8 | 15 854 |
| 29.11.2024 | 19.99 | 19.99 | 19.99 | 19.99 | 2 | 3 998 |
| 28.11.2024 | 20.22 | 20.22 | 20.09 | 20.09 | 7 | 14 076 |
| 27.11.2024 | 19.09 | 19.09 | 19.09 | 19.09 | 1 | 1 909 |
| 20.11.2024 | 20.09 | 20.09 | 19.50 | 19.50 | 12 | 23 999 |
| 19.11.2024 | 18.81 | 19.33 | 18.81 | 19.33 | 17 | 32 191 |
| 18.11.2024 | 19.23 | 19.23 | 18.80 | 18.80 | 62 | 118 565 |
| 15.11.2024 | 20.10 | 20.10 | 20.10 | 20.10 | 1 | 2 010 |
| 14.11.2024 | 20.16 | 20.57 | 20.04 | 20.57 | 59 | 120 167 |
| 13.11.2024 | 20.76 | 21.03 | 20.76 | 21.03 | 3 | 6 255 |
| 12.11.2024 | 20.89 | 20.89 | 20.80 | 20.80 | 52 | 108 231 |
| 06.11.2024 | 21.39 | 21.39 | 21.39 | 21.39 | 1 | 2 139 |
| 05.11.2024 | 22.19 | 22.19 | 21.27 | 21.27 | 13 | 28 409 |
| 04.11.2024 | 21.10 | 21.74 | 21.10 | 21.74 | 36 | 77 454 |
| 31.10.2024 | 21.10 | 21.10 | 21.10 | 21.10 | 2 | 4 220 |
| 30.10.2024 | 21.79 | 21.85 | 20.60 | 20.80 | 17 | 36 709 |
| 29.10.2024 | 21.01 | 21.82 | 20.97 | 21.57 | 36 | 76 982 |
| 28.10.2024 | 20.00 | 21.09 | 20.00 | 20.97 | 27 | 56 244 |
| 25.10.2024 | 19.21 | 19.23 | 19.21 | 19.23 | 7 | 13 459 |
| 24.10.2024 | 19.20 | 19.78 | 18.93 | 18.93 | 33 | 63 995 |
| 23.10.2024 | 19.25 | 19.25 | 18.66 | 18.98 | 7 | 13 155 |
| 22.10.2024 | 20.93 | 21.04 | 19.82 | 19.82 | 46 | 94 795 |
Biznesradar bez reklam? Sprawdź BR Plus
