Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FATTZ26
16.60+0.00(+0.01%)GPW - ORGANIZATOR OBROTU
GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.11.2026 | 16.60 | 16.90 | 16.20 | 16.60 | 84 | 138 468 |
| 06.11.2026 | 16.65 | 16.79 | 16.20 | 16.73 | 103 | 169 418 |
| 05.11.2026 | 16.02 | 17.18 | 16.02 | 16.91 | 135 | 228 021 |
| 04.11.2026 | 16.89 | 17.00 | 15.98 | 16.27 | 84 | 138 053 |
| 03.11.2026 | 16.75 | 17.11 | 16.62 | 17.00 | 36 | 60 433 |
| 02.11.2026 | 17.03 | 17.30 | 16.73 | 16.88 | 42 | 71 383 |
| 30.10.2026 | 17.15 | 17.19 | 16.58 | 16.76 | 86 | 144 752 |
| 29.10.2026 | 17.50 | 17.64 | 17.15 | 17.25 | 71 | 122 248 |
| 28.10.2026 | 17.89 | 18.05 | 17.51 | 17.55 | 45 | 79 510 |
| 27.10.2026 | 17.93 | 18.27 | 17.89 | 18.13 | 100 | 180 993 |
| 26.10.2026 | 18.10 | 18.12 | 17.82 | 17.93 | 21 | 37 780 |
| 23.10.2026 | 17.96 | 18.17 | 17.95 | 18.14 | 35 | 63 220 |
| 22.10.2026 | 18.37 | 18.38 | 17.86 | 18.25 | 76 | 137 458 |
| 21.10.2026 | 17.73 | 18.59 | 17.73 | 18.48 | 61 | 111 782 |
| 20.10.2026 | 18.43 | 18.43 | 17.64 | 18.26 | 91 | 162 964 |
| 19.10.2026 | 18.90 | 18.90 | 18.34 | 18.40 | 79 | 146 669 |
| 16.10.2026 | 19.14 | 19.28 | 19.03 | 19.13 | 18 | 34 559 |
| 15.10.2026 | 19.12 | 19.19 | 19.00 | 19.03 | 48 | 91 750 |
| 14.10.2026 | 19.66 | 19.66 | 19.25 | 19.17 | 14 | 27 109 |
| 13.10.2026 | 20.04 | 20.04 | 19.47 | 19.57 | 13 | 25 633 |
| 12.10.2026 | 19.85 | 20.21 | 19.64 | 20.00 | 47 | 93 722 |
| 09.10.2026 | 20.08 | 20.31 | 19.89 | 20.00 | 41 | 82 438 |
| 08.10.2026 | 19.75 | 20.08 | 19.56 | 20.08 | 91 | 180 963 |
| 07.10.2026 | 19.15 | 19.75 | 19.15 | 19.60 | 51 | 99 592 |
| 06.10.2026 | 18.61 | 19.38 | 18.61 | 19.18 | 68 | 129 921 |
| 05.10.2026 | 19.00 | 19.00 | 18.72 | 18.94 | 29 | 54 763 |
| 02.10.2026 | 19.22 | 19.22 | 18.81 | 19.00 | 31 | 58 675 |
| 01.10.2026 | 19.02 | 19.43 | 18.80 | 19.10 | 90 | 171 562 |
| 30.09.2026 | 19.39 | 19.46 | 19.15 | 19.38 | 35 | 67 446 |
| 29.09.2026 | 19.47 | 19.51 | 19.20 | 19.20 | 50 | 96 925 |
| 28.09.2026 | 19.55 | 19.60 | 19.21 | 19.60 | 23 | 44 705 |
| 25.09.2026 | 19.56 | 19.65 | 19.40 | 19.53 | 43 | 83 904 |
| 24.09.2026 | 19.75 | 19.99 | 19.70 | 19.70 | 111 | 220 097 |
| 23.09.2026 | 20.15 | 20.28 | 19.72 | 19.72 | 68 | 135 703 |
| 22.09.2026 | 20.60 | 20.60 | 20.13 | 20.13 | 43 | 87 234 |
| 21.09.2026 | 20.15 | 21.07 | 20.15 | 20.55 | 140 | 289 664 |
| 18.09.2026 | 20.76 | 20.88 | 20.15 | 20.31 | 118 | 242 911 |
| 17.09.2026 | 20.76 | 20.90 | 20.50 | 20.62 | 60 | 123 795 |
| 16.09.2026 | 20.50 | 21.12 | 20.50 | 20.80 | 38 | 79 687 |
| 15.09.2026 | 20.20 | 20.62 | 20.02 | 20.30 | 145 | 294 120 |
| 14.09.2026 | 21.00 | 21.07 | 20.27 | 20.45 | 63 | 130 326 |
| 11.09.2026 | 22.50 | 22.50 | 21.20 | 21.75 | 112 | 245 527 |
| 10.09.2026 | 23.35 | 24.00 | 23.20 | 23.20 | 6 | 14 065 |
| 09.09.2026 | 24.42 | 24.56 | 23.81 | 24.09 | 39 | 94 239 |
| 08.09.2026 | 23.20 | 24.39 | 23.00 | 24.00 | 24 | 56 898 |
| 07.09.2026 | 24.56 | 24.60 | 23.38 | 23.92 | 20 | 48 059 |
| 04.09.2026 | 25.12 | 25.30 | 25.12 | 25.30 | 17 | 42 877 |
| 03.09.2026 | 24.66 | 25.20 | 24.50 | 25.20 | 20 | 49 314 |
| 02.09.2026 | 24.60 | 25.20 | 24.60 | 25.20 | 11 | 27 340 |
| 01.09.2026 | 24.00 | 24.00 | 23.50 | 23.89 | 20 | 47 265 |
Biznesradar bez reklam? Sprawdź BR Plus
