Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne FZABM25
22.11-0.04(-0.20%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.06.2025 | 22.08 | 22.42 | 21.89 | 22.15 | 53 | 117 231 |
| 05.06.2025 | 21.26 | 22.55 | 21.26 | 22.20 | 31 | 69 073 |
| 04.06.2025 | 22.40 | 22.47 | 22.00 | 22.00 | 26 | 58 006 |
| 03.06.2025 | 22.35 | 22.40 | 21.76 | 22.16 | 382 | 840 478 |
| 02.06.2025 | 22.48 | 23.00 | 21.70 | 22.32 | 133 | 297 862 |
| 30.05.2025 | 22.96 | 23.07 | 22.50 | 22.75 | 201 | 457 377 |
| 29.05.2025 | 24.01 | 24.01 | 23.04 | 23.09 | 122 | 283 628 |
| 28.05.2025 | 23.50 | 23.85 | 23.43 | 23.43 | 82 | 193 864 |
| 27.05.2025 | 23.59 | 23.82 | 23.47 | 23.47 | 56 | 132 864 |
| 26.05.2025 | 22.93 | 23.60 | 22.93 | 23.60 | 190 | 444 169 |
| 23.05.2025 | 22.65 | 23.00 | 22.65 | 22.99 | 90 | 205 537 |
| 22.05.2025 | 23.00 | 23.10 | 22.74 | 22.75 | 51 | 116 603 |
| 21.05.2025 | 22.30 | 23.04 | 22.30 | 23.00 | 164 | 374 679 |
| 20.05.2025 | 22.55 | 22.55 | 22.00 | 22.21 | 49 | 108 822 |
| 19.05.2025 | 22.25 | 22.50 | 22.05 | 22.29 | 59 | 131 567 |
| 16.05.2025 | 22.70 | 22.95 | 22.50 | 22.50 | 200 | 454 750 |
| 15.05.2025 | 21.90 | 22.80 | 21.85 | 22.65 | 208 | 466 688 |
| 14.05.2025 | 22.76 | 22.91 | 22.02 | 22.13 | 629 | 1 419 906 |
| 13.05.2025 | 23.11 | 23.11 | 22.64 | 23.05 | 284 | 649 129 |
| 12.05.2025 | 23.80 | 23.83 | 23.27 | 23.36 | 399 | 934 372 |
| 09.05.2025 | 23.60 | 24.02 | 23.50 | 23.84 | 145 | 344 803 |
| 08.05.2025 | 23.20 | 23.68 | 23.00 | 23.26 | 163 | 383 698 |
| 07.05.2025 | 22.85 | 23.23 | 22.85 | 23.18 | 71 | 163 949 |
| 06.05.2025 | 22.83 | 23.00 | 22.53 | 22.78 | 88 | 200 630 |
| 05.05.2025 | 22.51 | 22.97 | 22.40 | 22.97 | 94 | 213 232 |
| 02.05.2025 | 21.51 | 22.50 | 21.51 | 22.49 | 48 | 105 568 |
| 30.04.2025 | 22.41 | 22.55 | 21.50 | 21.50 | 153 | 336 433 |
| 29.04.2025 | 22.40 | 22.52 | 22.18 | 22.40 | 70 | 156 562 |
| 28.04.2025 | 22.13 | 22.41 | 22.13 | 22.38 | 165 | 368 544 |
| 25.04.2025 | 22.00 | 22.15 | 21.87 | 22.01 | 77 | 169 482 |
| 24.04.2025 | 22.04 | 22.04 | 21.60 | 21.86 | 76 | 165 135 |
| 23.04.2025 | 21.60 | 22.14 | 21.50 | 22.02 | 160 | 348 152 |
| 22.04.2025 | 21.04 | 21.36 | 21.02 | 21.36 | 49 | 103 953 |
| 17.04.2025 | 21.05 | 21.10 | 20.95 | 21.00 | 19 | 39 944 |
| 16.04.2025 | 20.70 | 21.21 | 20.70 | 21.07 | 67 | 140 706 |
| 15.04.2025 | 20.61 | 21.00 | 20.61 | 20.99 | 153 | 318 878 |
| 14.04.2025 | 19.80 | 20.56 | 19.80 | 20.56 | 101 | 205 091 |
| 11.04.2025 | 20.76 | 20.76 | 19.90 | 19.90 | 54 | 109 367 |
| 10.04.2025 | 20.81 | 21.06 | 20.54 | 20.69 | 128 | 266 801 |
| 09.04.2025 | 20.70 | 20.70 | 20.21 | 20.25 | 165 | 336 709 |
| 08.04.2025 | 21.50 | 21.50 | 20.71 | 20.91 | 51 | 106 752 |
| 07.04.2025 | 18.90 | 21.00 | 18.90 | 20.82 | 446 | 905 501 |
| 04.04.2025 | 21.14 | 21.65 | 20.20 | 20.20 | 499 | 1 055 938 |
| 03.04.2025 | 21.04 | 21.37 | 20.96 | 21.32 | 182 | 383 292 |
| 02.04.2025 | 21.40 | 21.51 | 21.13 | 21.46 | 59 | 126 036 |
| 01.04.2025 | 20.85 | 21.30 | 20.78 | 21.24 | 86 | 181 450 |
| 31.03.2025 | 21.03 | 21.40 | 20.80 | 20.85 | 109 | 228 827 |
| 28.03.2025 | 21.40 | 21.80 | 21.40 | 21.60 | 61 | 131 407 |
| 27.03.2025 | 21.50 | 21.80 | 21.30 | 21.65 | 121 | 261 292 |
| 26.03.2025 | 21.50 | 21.75 | 20.91 | 21.39 | 197 | 419 949 |
Biznesradar bez reklam? Sprawdź BR Plus
