Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FZABZ25
22.00-0.08(-0.36%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 22.21 | 22.28 | 22.00 | 22.00 | 102 | 225 738 |
| 11.12.2025 | 22.05 | 22.22 | 21.98 | 22.08 | 31 | 68 503 |
| 10.12.2025 | 22.18 | 22.18 | 22.00 | 22.08 | 22 | 48 646 |
| 09.12.2025 | 22.19 | 22.25 | 21.95 | 22.21 | 70 | 154 893 |
| 08.12.2025 | 22.10 | 22.38 | 22.02 | 22.19 | 36 | 79 913 |
| 05.12.2025 | 22.70 | 22.70 | 22.32 | 22.34 | 45 | 101 025 |
| 04.12.2025 | 22.80 | 22.80 | 22.00 | 22.44 | 115 | 257 283 |
| 03.12.2025 | 23.05 | 23.05 | 22.55 | 22.63 | 39 | 88 995 |
| 02.12.2025 | 23.01 | 23.10 | 22.96 | 23.02 | 40 | 91 991 |
| 01.12.2025 | 23.37 | 23.48 | 23.11 | 23.11 | 40 | 93 109 |
| 28.11.2025 | 23.10 | 23.45 | 22.60 | 23.34 | 42 | 96 696 |
| 27.11.2025 | 23.04 | 23.04 | 22.69 | 22.88 | 60 | 137 313 |
| 26.11.2025 | 24.28 | 24.28 | 23.04 | 23.20 | 101 | 235 121 |
| 25.11.2025 | 23.90 | 23.95 | 23.48 | 23.77 | 70 | 165 812 |
| 24.11.2025 | 24.30 | 24.41 | 23.58 | 23.58 | 130 | 310 231 |
| 21.11.2025 | 24.00 | 24.63 | 23.90 | 24.40 | 180 | 436 102 |
| 20.11.2025 | 24.10 | 24.28 | 23.90 | 24.28 | 92 | 221 779 |
| 19.11.2025 | 23.30 | 24.06 | 23.30 | 23.96 | 160 | 380 950 |
| 18.11.2025 | 23.52 | 23.52 | 23.15 | 23.24 | 120 | 279 304 |
| 17.11.2025 | 23.70 | 23.96 | 23.31 | 23.60 | 120 | 283 270 |
| 14.11.2025 | 23.00 | 23.60 | 23.00 | 23.60 | 156 | 362 778 |
| 13.11.2025 | 22.40 | 23.63 | 22.01 | 23.18 | 556 | 1 274 512 |
| 12.11.2025 | 22.05 | 22.45 | 22.00 | 22.28 | 62 | 137 952 |
| 10.11.2025 | 21.49 | 21.90 | 21.49 | 21.89 | 40 | 86 840 |
| 07.11.2025 | 21.53 | 21.53 | 21.50 | 21.50 | 5 | 10 757 |
| 06.11.2025 | 21.85 | 21.85 | 21.56 | 21.57 | 29 | 62 806 |
| 05.11.2025 | 21.29 | 21.73 | 21.29 | 21.73 | 26 | 56 200 |
| 04.11.2025 | 21.69 | 21.69 | 21.29 | 21.33 | 48 | 102 769 |
| 03.11.2025 | 21.60 | 21.63 | 21.13 | 21.13 | 68 | 146 201 |
| 31.10.2025 | 21.50 | 21.80 | 21.50 | 21.57 | 46 | 99 621 |
| 30.10.2025 | 21.48 | 21.77 | 21.26 | 21.61 | 104 | 224 388 |
| 29.10.2025 | 22.68 | 23.10 | 21.08 | 21.10 | 281 | 606 607 |
| 28.10.2025 | 22.01 | 22.30 | 22.00 | 22.05 | 64 | 141 448 |
| 27.10.2025 | 22.06 | 22.09 | 21.89 | 21.89 | 36 | 79 222 |
| 24.10.2025 | 21.90 | 21.94 | 21.79 | 21.81 | 19 | 41 468 |
| 23.10.2025 | 22.00 | 22.00 | 21.75 | 21.75 | 16 | 35 014 |
| 22.10.2025 | 21.83 | 22.05 | 21.83 | 22.00 | 23 | 50 438 |
| 21.10.2025 | 22.07 | 22.07 | 21.90 | 22.03 | 12 | 26 443 |
| 20.10.2025 | 22.02 | 22.10 | 21.91 | 21.91 | 74 | 162 907 |
| 17.10.2025 | 21.86 | 22.06 | 21.67 | 21.96 | 56 | 122 115 |
| 16.10.2025 | 22.08 | 22.28 | 21.90 | 21.90 | 54 | 119 108 |
| 15.10.2025 | 21.62 | 21.96 | 21.62 | 21.74 | 15 | 32 719 |
| 14.10.2025 | 21.70 | 21.85 | 21.67 | 21.72 | 9 | 19 557 |
| 13.10.2025 | 21.98 | 21.98 | 21.70 | 21.70 | 7 | 15 333 |
| 10.10.2025 | 21.75 | 22.05 | 21.60 | 21.96 | 67 | 147 222 |
| 09.10.2025 | 21.61 | 21.90 | 21.51 | 21.60 | 44 | 95 774 |
| 08.10.2025 | 21.75 | 21.78 | 21.64 | 21.64 | 23 | 49 883 |
| 07.10.2025 | 21.90 | 22.03 | 21.77 | 21.84 | 21 | 46 004 |
| 06.10.2025 | 21.90 | 22.39 | 21.84 | 22.00 | 44 | 96 755 |
| 03.10.2025 | 22.40 | 22.75 | 22.00 | 22.00 | 24 | 53 537 |
Biznesradar bez reklam? Sprawdź BR Plus
