Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FZABZ24
19.46-0.43(-2.15%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 19.70 | 19.89 | 19.38 | 19.46 | 337 | 661 246 |
| 19.12.2024 | 20.11 | 20.15 | 19.78 | 19.89 | 138 | 275 198 |
| 18.12.2024 | 20.31 | 20.53 | 20.20 | 20.26 | 81 | 165 115 |
| 17.12.2024 | 20.40 | 20.52 | 20.20 | 20.26 | 153 | 312 810 |
| 16.12.2024 | 20.19 | 20.23 | 19.85 | 20.20 | 62 | 124 424 |
| 13.12.2024 | 20.00 | 20.13 | 19.89 | 20.11 | 71 | 142 091 |
| 12.12.2024 | 19.69 | 19.98 | 19.58 | 19.85 | 228 | 450 011 |
| 11.12.2024 | 19.56 | 19.93 | 19.56 | 19.67 | 142 | 281 680 |
| 10.12.2024 | 19.82 | 20.07 | 19.60 | 19.63 | 211 | 417 679 |
| 09.12.2024 | 20.55 | 20.55 | 20.03 | 20.08 | 125 | 251 577 |
| 06.12.2024 | 20.41 | 20.56 | 20.25 | 20.51 | 155 | 317 130 |
| 05.12.2024 | 20.08 | 20.54 | 20.00 | 20.49 | 266 | 540 898 |
| 04.12.2024 | 19.90 | 20.60 | 19.72 | 19.91 | 375 | 756 247 |
| 03.12.2024 | 19.64 | 19.94 | 19.03 | 19.78 | 323 | 629 778 |
| 02.12.2024 | 19.62 | 19.70 | 19.37 | 19.46 | 115 | 224 839 |
| 29.11.2024 | 19.39 | 19.63 | 19.19 | 19.42 | 306 | 594 583 |
| 28.11.2024 | 18.30 | 19.58 | 18.30 | 19.47 | 751 | 1 432 099 |
| 27.11.2024 | 18.40 | 18.70 | 18.25 | 18.30 | 235 | 435 100 |
| 26.11.2024 | 18.05 | 18.55 | 17.84 | 18.25 | 185 | 339 394 |
| 25.11.2024 | 18.97 | 18.98 | 17.92 | 17.94 | 191 | 350 117 |
| 22.11.2024 | 18.89 | 18.99 | 18.22 | 18.49 | 349 | 648 526 |
| 21.11.2024 | 19.07 | 19.07 | 18.30 | 18.79 | 137 | 255 044 |
| 20.11.2024 | 18.99 | 20.09 | 18.22 | 18.59 | 1 080 | 2 090 887 |
| 19.11.2024 | 18.60 | 18.80 | 18.32 | 18.45 | 212 | 394 120 |
| 18.11.2024 | 19.10 | 19.30 | 18.19 | 18.66 | 557 | 1 047 758 |
| 15.11.2024 | 19.92 | 20.09 | 19.24 | 19.24 | 469 | 921 031 |
| 14.11.2024 | 20.39 | 20.64 | 19.45 | 20.20 | 619 | 1 235 537 |
| 13.11.2024 | 20.07 | 20.73 | 20.07 | 20.24 | 307 | 630 751 |
| 12.11.2024 | 20.78 | 20.78 | 20.12 | 20.50 | 289 | 591 979 |
| 08.11.2024 | 20.65 | 21.07 | 20.54 | 20.70 | 197 | 408 186 |
| 07.11.2024 | 21.08 | 21.14 | 20.43 | 21.00 | 388 | 805 724 |
| 06.11.2024 | 21.30 | 21.30 | 20.85 | 21.02 | 257 | 540 920 |
| 05.11.2024 | 22.36 | 22.50 | 21.00 | 21.20 | 680 | 1 464 985 |
| 04.11.2024 | 21.19 | 21.57 | 21.01 | 21.54 | 193 | 412 895 |
| 31.10.2024 | 21.12 | 21.49 | 20.90 | 21.20 | 713 | 1 509 079 |
| 30.10.2024 | 21.70 | 21.85 | 20.50 | 21.25 | 1 138 | 2 426 094 |
| 29.10.2024 | 21.36 | 21.95 | 20.84 | 21.65 | 836 | 1 796 851 |
| 28.10.2024 | 19.75 | 21.28 | 19.75 | 21.21 | 1 223 | 2 537 117 |
| 25.10.2024 | 19.30 | 19.73 | 19.13 | 19.73 | 374 | 727 409 |
| 24.10.2024 | 19.00 | 19.81 | 18.90 | 19.22 | 840 | 1 634 092 |
| 23.10.2024 | 19.82 | 19.84 | 18.55 | 19.05 | 904 | 1 723 154 |
| 22.10.2024 | 20.70 | 21.00 | 19.66 | 19.80 | 472 | 956 761 |
Biznesradar bez reklam? Sprawdź BR Plus
