Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FATTZ26
18.40-0.73(-3.82%)GPW - ORGANIZATOR OBROTU
GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2026 | 22.94 | 23.00 | 22.94 | 23.00 | 23 | 52 822 |
| 26.08.2026 | 23.00 | 23.40 | 23.00 | 23.40 | 3 | 6 940 |
| 25.08.2026 | 22.80 | 23.00 | 22.65 | 23.00 | 17 | 38 822 |
| 24.08.2026 | 22.40 | 23.00 | 22.40 | 23.00 | 8 | 18 251 |
| 21.08.2026 | 21.98 | 22.07 | 21.98 | 22.01 | 3 | 6 606 |
| 19.08.2026 | 21.78 | 21.78 | 21.78 | 21.78 | 2 | 4 355 |
| 13.08.2026 | 21.50 | 21.51 | 21.50 | 21.51 | 10 | 21 502 |
| 30.07.2026 | 19.84 | 19.84 | 19.84 | 19.84 | 2 | 3 968 |
| 01.07.2026 | 20.00 | 20.00 | 20.00 | 20.00 | 1 | 2 000 |
| 30.06.2026 | 19.73 | 19.73 | 19.73 | 19.73 | 5 | 9 863 |
| 29.06.2026 | 19.69 | 19.69 | 19.69 | 19.69 | 2 | 3 939 |
| 24.06.2026 | 20.87 | 20.87 | 20.87 | 20.87 | 10 | 20 867 |
| 23.06.2026 | 21.28 | 21.28 | 21.28 | 21.28 | 5 | 10 638 |
| 22.06.2026 | 20.86 | 20.98 | 20.86 | 20.98 | 5 | 10 464 |
| 19.06.2026 | 21.53 | 21.53 | 21.53 | 21.53 | 1 | 2 153 |
| 18.06.2026 | 21.11 | 21.11 | 21.11 | 21.11 | 1 | 2 111 |
Biznesradar bez reklam? Sprawdź BR Plus
