Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FZABM26
23.51-0.31(-1.30%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.04.2026 | 24.50 | 24.50 | 23.82 | 23.82 | 56 | 135 306 |
| 27.04.2026 | 24.78 | 24.78 | 24.15 | 24.28 | 31 | 75 219 |
| 24.04.2026 | 24.41 | 24.87 | 24.11 | 24.34 | 136 | 331 130 |
| 23.04.2026 | 24.71 | 24.89 | 24.66 | 24.73 | 34 | 84 282 |
| 22.04.2026 | 24.74 | 25.14 | 24.74 | 25.00 | 85 | 212 671 |
| 21.04.2026 | 25.05 | 25.18 | 24.84 | 24.93 | 29 | 72 415 |
| 20.04.2026 | 25.00 | 25.50 | 24.80 | 24.95 | 42 | 104 675 |
| 17.04.2026 | 24.80 | 25.40 | 24.50 | 24.90 | 117 | 290 439 |
| 16.04.2026 | 25.33 | 25.50 | 24.79 | 25.25 | 162 | 406 396 |
| 15.04.2026 | 24.69 | 25.80 | 24.24 | 25.67 | 480 | 1 211 843 |
| 14.04.2026 | 23.17 | 24.54 | 23.17 | 24.54 | 144 | 342 650 |
| 13.04.2026 | 22.70 | 23.07 | 22.70 | 23.07 | 70 | 160 795 |
| 10.04.2026 | 22.70 | 22.70 | 22.30 | 22.35 | 26 | 58 191 |
| 09.04.2026 | 22.22 | 22.52 | 22.09 | 22.12 | 97 | 215 816 |
| 08.04.2026 | 22.75 | 23.10 | 22.16 | 22.32 | 118 | 267 655 |
| 07.04.2026 | 22.22 | 22.95 | 22.22 | 22.44 | 75 | 169 117 |
| 02.04.2026 | 22.49 | 22.60 | 22.40 | 22.42 | 57 | 128 128 |
| 01.04.2026 | 22.79 | 22.79 | 22.19 | 22.30 | 35 | 78 634 |
| 31.03.2026 | 22.50 | 22.50 | 21.95 | 22.18 | 67 | 149 517 |
| 30.03.2026 | 21.94 | 22.39 | 21.81 | 22.39 | 58 | 128 603 |
| 27.03.2026 | 22.11 | 22.11 | 21.61 | 21.70 | 77 | 168 125 |
| 26.03.2026 | 21.82 | 22.24 | 21.82 | 22.20 | 30 | 66 160 |
| 25.03.2026 | 22.00 | 22.00 | 21.73 | 21.90 | 221 | 484 623 |
| 24.03.2026 | 21.40 | 21.88 | 21.11 | 21.88 | 51 | 109 276 |
| 23.03.2026 | 21.87 | 22.00 | 20.85 | 21.21 | 233 | 494 779 |
| 20.03.2026 | 20.61 | 21.58 | 20.47 | 21.49 | 622 | 1 321 251 |
| 19.03.2026 | 20.30 | 20.40 | 19.87 | 20.07 | 368 | 738 297 |
| 18.03.2026 | 20.67 | 20.80 | 20.38 | 20.42 | 18 | 36 949 |
| 17.03.2026 | 20.77 | 20.80 | 20.37 | 20.80 | 19 | 39 237 |
| 16.03.2026 | 20.40 | 20.40 | 20.35 | 20.35 | 2 | 4 075 |
| 13.03.2026 | 20.16 | 20.30 | 20.10 | 20.25 | 20 | 40 410 |
| 12.03.2026 | 20.51 | 20.57 | 20.48 | 20.57 | 12 | 24 637 |
| 11.03.2026 | 21.02 | 21.02 | 20.85 | 20.85 | 7 | 14 668 |
| 10.03.2026 | 21.49 | 21.49 | 21.08 | 21.44 | 5 | 10 653 |
| 09.03.2026 | 20.60 | 21.49 | 20.49 | 21.49 | 8 | 16 539 |
| 04.03.2026 | 20.88 | 21.20 | 20.88 | 21.20 | 3 | 6 328 |
| 03.03.2026 | 21.42 | 21.42 | 21.20 | 21.20 | 9 | 19 142 |
| 02.03.2026 | 22.21 | 22.21 | 21.67 | 22.15 | 8 | 17 606 |
| 25.02.2026 | 22.40 | 22.40 | 22.40 | 22.40 | 2 | 4 480 |
| 29.01.2026 | 22.35 | 22.35 | 22.17 | 22.17 | 2 | 4 453 |
| 27.01.2026 | 22.66 | 22.66 | 22.66 | 22.66 | 1 | 2 266 |
| 20.01.2026 | 22.71 | 22.71 | 22.71 | 22.71 | 1 | 2 271 |
| 16.01.2026 | 23.14 | 23.14 | 23.14 | 23.14 | 11 | 25 460 |
| 14.01.2026 | 22.88 | 22.88 | 22.77 | 22.85 | 25 | 57 055 |
| 07.01.2026 | 23.00 | 23.00 | 23.00 | 23.00 | 1 | 2 300 |
| 19.12.2025 | 23.18 | 23.86 | 23.18 | 23.40 | 3 | 7 044 |
| 12.12.2025 | 22.79 | 22.79 | 22.69 | 22.69 | 23 | 52 296 |
| 04.12.2025 | 23.28 | 23.51 | 23.28 | 23.41 | 50 | 116 728 |
| 01.12.2025 | 23.33 | 23.33 | 23.32 | 23.32 | 13 | 30 323 |
| 28.11.2025 | 23.41 | 23.41 | 23.41 | 23.41 | 1 | 2 341 |
Biznesradar bez reklam? Sprawdź BR Plus
