Fabrity Holding SA

FAB1
🏛️ 波兰 →
26.50
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 27.00 28.60 27.00 27.20 0.0M
2022-12-29 26.80 27.00 26.20 26.80 0.0M
2022-12-28 26.50 26.70 26.50 26.70 0.0M
2022-12-27 26.70 26.80 25.90 26.50 0.0M
2022-12-23 25.90 25.90 25.30 25.80 0.0M
2022-12-22 25.40 26.10 25.00 25.20 0.0M
2022-12-21 25.90 26.50 25.90 25.90 0.0M
2022-12-20 26.10 26.30 26.10 26.10 0.0M
2022-12-19 26.60 26.60 26.10 26.10 0.0M
2022-12-16 26.80 26.80 26.30 26.30 0.0M
2022-12-15 26.80 26.80 26.10 26.10 0.0M
2022-12-14 26.70 26.70 26.20 26.70 0.0M
2022-12-13 26.70 26.80 26.50 26.70 0.0M
2022-12-12 26.70 26.80 26.00 26.60 0.0M
2022-12-09 26.40 26.50 25.80 26.50 0.0M
2022-12-08 26.20 26.40 26.00 26.40 0.0M
2022-12-07 26.70 26.70 26.10 26.20 0.0M
2022-12-06 26.60 26.60 26.20 26.50 0.0M
2022-12-05 26.20 26.70 26.20 26.70 0.0M
2022-12-02 26.80 26.80 26.10 26.20 0.0M
2022-12-01 26.80 26.80 26.10 26.10 0.0M
2022-11-30 26.00 26.20 25.70 26.10 0.0M
2022-11-29 26.00 26.20 26.00 26.00 0.0M
2022-11-28 26.00 26.20 25.80 26.00 0.0M
2022-11-25 26.00 26.20 26.00 26.20 0.0M
2022-11-24 26.00 26.00 25.50 26.00 0.0M
2022-11-23 25.80 26.00 25.80 25.80 0.0M
2022-11-22 25.60 25.80 25.60 25.60 0.0M
2022-11-21 26.30 26.30 25.80 25.80 0.0M
2022-11-18 26.30 26.30 25.40 26.30 0.0M
2022-11-17 27.70 27.70 26.00 26.00 0.0M
2022-11-16 26.10 26.70 25.70 26.40 0.0M
2022-11-15 27.00 27.90 26.50 26.60 0.0M
2022-11-14 24.80 27.00 24.80 26.90 0.0M
2022-11-10 24.80 24.80 24.30 24.60 0.0M
2022-11-09 25.00 25.00 24.40 24.40 0.0M
2022-11-08 25.00 25.00 24.70 24.90 0.0M
2022-11-07 24.60 25.10 24.20 25.00 0.0M
2022-11-04 24.60 25.00 24.20 24.60 0.0M
2022-11-03 24.50 24.60 24.00 24.50 0.0M
2022-11-02 25.00 25.20 24.60 24.60 0.0M
2022-10-31 24.60 25.30 24.60 25.00 0.0M
2022-10-28 24.70 24.70 24.30 24.50 0.0M
2022-10-27 24.30 24.60 24.30 24.60 0.0M
2022-10-26 24.80 24.80 23.90 24.30 0.0M
2022-10-25 24.30 24.70 24.10 24.70 0.0M
2022-10-24 23.40 24.70 23.40 24.30 0.0M
2022-10-21 24.00 24.20 22.00 23.60 0.0M
2022-10-20 25.70 25.80 24.20 24.20 0.0M
2022-10-19 25.50 25.50 25.30 25.30 0.0M
2022-10-18 26.40 26.40 25.30 25.50 0.0M
2022-10-17 27.00 27.00 26.20 26.40 0.0M
2022-10-14 26.60 26.60 26.50 26.60 0.0M
2022-10-13 28.30 28.30 26.80 27.60 0.0M
2022-10-12 27.00 28.90 26.00 28.70 0.0M
2022-10-11 29.60 29.60 28.10 29.50 0.0M
2022-10-10 29.50 29.60 29.20 29.40 0.0M
2022-10-07 29.00 29.20 28.80 29.10 0.0M
2022-10-06 28.30 28.80 28.20 28.70 0.0M
2022-10-05 28.00 28.30 27.70 28.30 0.0M
2022-10-04 27.90 28.20 27.70 27.90 0.0M
2022-10-03 26.50 27.50 26.50 27.50 0.0M
2022-09-30 26.60 27.00 26.50 26.90 0.0M
2022-09-29 26.40 26.70 26.10 26.60 0.0M
2022-09-28 26.60 26.60 25.90 26.40 0.0M
2022-09-27 28.00 28.00 25.80 27.40 0.0M
2022-09-26 28.80 29.80 27.40 28.50 0.0M
2022-09-23 30.00 30.00 28.50 29.90 0.0M
2022-09-22 30.00 30.00 29.60 30.00 0.0M
2022-09-21 30.20 30.20 29.80 30.10 0.0M
2022-09-20 30.50 30.50 30.00 30.30 0.0M
2022-09-19 30.50 30.50 30.10 30.50 0.0M
2022-09-16 30.30 30.30 29.90 30.30 0.0M
2022-09-15 30.50 30.50 30.00 30.30 0.0M
2022-09-14 30.00 30.40 29.50 30.40 0.0M
2022-09-13 30.00 30.10 29.50 30.00 0.0M
2022-09-12 30.20 30.20 29.50 30.10 0.0M
2022-09-09 30.80 30.80 29.50 30.20 0.0M
2022-09-08 31.30 32.00 30.70 30.80 0.0M
2022-09-07 30.60 31.10 30.30 31.10 0.0M
2022-09-06 30.80 30.80 30.40 30.60 0.0M
2022-09-05 30.90 31.00 30.60 30.60 0.0M
2022-09-02 30.10 30.70 30.00 30.60 0.0M
2022-09-01 30.20 30.20 29.30 30.00 0.0M
2022-08-31 31.30 31.30 29.50 30.20 0.0M
2022-08-30 31.80 31.80 30.00 31.40 0.0M
2022-08-29 30.90 31.90 29.50 31.80 0.0M
2022-08-26 35.10 35.90 34.50 35.90 0.0M
2022-08-25 35.20 35.40 34.40 35.10 0.0M
2022-08-24 35.40 35.70 34.60 35.00 0.0M
2022-08-23 35.60 35.80 33.80 35.40 0.0M
2022-08-22 35.40 35.70 35.00 35.50 0.0M
2022-08-19 35.50 35.50 35.00 35.30 0.0M
2022-08-18 34.80 35.50 34.80 35.50 0.0M
2022-08-17 35.50 35.50 34.70 34.80 0.0M
2022-08-16 34.50 35.40 34.10 35.20 0.0M
2022-08-12 35.20 35.30 34.70 34.80 0.0M
2022-08-11 35.30 35.50 34.90 35.30 0.0M
2022-08-10 35.50 35.50 35.00 35.30 0.0M
2022-08-09 35.30 35.50 35.00 35.40 0.0M
2022-08-08 35.50 35.60 34.60 35.00 0.0M
2022-08-05 35.70 35.80 35.10 35.30 0.0M
2022-08-04 35.70 35.70 34.50 35.50 0.0M
2022-08-03 35.70 35.80 35.00 35.60 0.0M
2022-08-02 35.30 35.70 35.30 35.70 0.0M
2022-08-01 33.90 36.00 33.90 35.00 0.0M
2022-07-29 31.80 32.90 31.80 32.80 0.0M
2022-07-28 31.60 31.70 30.80 31.40 0.0M
2022-07-27 31.00 31.30 30.60 31.30 0.0M
2022-07-26 31.00 31.00 30.10 30.60 0.0M
2022-07-25 30.90 31.00 30.80 30.90 0.0M
2022-07-22 30.70 31.30 30.70 31.30 0.0M
2022-07-21 31.00 31.60 30.70 30.70 0.0M
2022-07-20 30.90 30.90 30.60 30.70 0.0M
2022-07-19 30.80 30.90 29.90 30.50 0.0M
2022-07-18 29.80 31.60 29.80 30.50 0.0M
2022-07-15 29.50 29.50 28.50 29.00 0.0M
2022-07-14 30.20 30.20 29.30 29.50 0.0M
2022-07-13 30.50 30.50 30.00 30.20 0.0M
2022-07-12 30.80 30.90 30.40 30.50 0.0M
2022-07-11 30.90 30.90 30.50 30.90 0.0M
2022-07-08 31.00 31.00 30.50 30.70 0.0M
2022-07-07 31.00 31.00 30.90 30.90 0.0M
2022-07-06 30.90 31.00 30.30 30.80 0.0M
2022-07-05 31.40 31.40 30.40 30.70 0.0M
2022-07-04 31.20 31.20 30.30 30.70 0.0M
2022-07-01 30.00 31.00 29.80 30.90 0.1M
2022-06-30 30.50 30.50 29.50 29.90 0.0M
2022-06-29 31.30 31.30 30.20 30.40 0.0M
2022-06-28 31.50 31.50 30.00 31.00 0.0M
2022-06-27 30.70 31.50 30.60 31.50 0.0M
2022-06-24 32.10 32.10 31.00 31.00 0.0M
2022-06-23 32.00 32.00 30.10 31.90 0.0M
2022-06-22 29.20 29.20 26.70 27.60 0.0M
2022-06-21 27.20 27.20 27.20 27.20 0.0M
2022-06-20 27.20 27.20 26.60 26.60 0.0M
2022-06-17 27.10 27.10 26.60 26.60 0.0M
2022-06-15 27.00 27.00 26.60 26.60 0.0M
2022-06-14 26.50 26.50 26.00 26.20 0.0M
2022-06-13 27.20 27.20 26.40 26.50 0.0M
2022-06-10 26.80 27.40 26.80 26.90 0.0M
2022-06-09 26.90 27.10 26.80 26.80 0.0M
2022-06-08 27.70 27.70 26.90 26.90 0.0M
2022-06-07 27.70 27.70 26.90 26.90 0.0M
2022-06-06 26.10 27.80 26.00 27.40 0.0M
2022-06-03 26.10 26.10 25.70 25.70 0.0M
2022-06-02 26.10 26.10 25.10 25.40 0.0M
2022-06-01 25.30 26.10 24.00 26.10 0.0M
2022-05-31 25.20 25.30 24.90 25.30 0.0M
2022-05-30 24.90 25.00 24.70 25.00 0.0M
2022-05-27 25.10 25.10 24.50 24.50 0.0M
2022-05-26 25.30 25.30 24.60 24.60 0.0M
2022-05-25 25.30 25.30 24.50 25.20 0.0M
2022-05-24 25.00 25.30 24.80 25.30 0.0M
2022-05-23 25.00 25.00 23.70 25.00 0.0M
2022-05-20 24.50 24.50 22.80 24.00 0.0M
2022-05-19 24.80 24.80 24.00 24.00 0.0M
2022-05-18 25.00 25.10 24.00 24.60 0.0M
2022-05-17 25.50 25.50 25.00 25.00 0.0M
2022-05-16 25.10 25.10 25.10 25.10 0.0M
2022-05-13 25.30 25.50 25.00 25.10 0.0M
2022-05-12 25.40 25.40 24.70 24.70 0.0M
2022-05-11 24.70 25.30 24.70 25.30 0.0M
2022-05-10 24.40 25.30 23.90 24.40 0.0M
2022-05-09 24.20 24.20 23.30 24.20 0.0M
2022-05-06 24.40 24.40 23.30 24.00 0.0M
2022-05-05 24.90 24.90 23.90 23.90 0.0M
2022-05-04 23.80 24.30 23.40 24.30 0.0M
2022-05-02 24.70 24.70 24.70 24.70 0.0M
2022-04-29 24.80 24.80 23.60 23.60 0.0M
2022-04-28 24.70 24.90 24.40 24.80 0.0M
2022-04-27 24.70 24.70 23.90 24.00 0.0M
2022-04-26 25.00 25.00 23.80 23.80 0.0M
2022-04-25 23.50 24.50 23.30 24.50 0.0M
2022-04-22 23.00 23.90 23.00 23.90 0.0M
2022-04-21 22.60 23.40 22.60 23.00 0.0M
2022-04-20 23.40 23.40 22.50 23.30 0.0M
2022-04-19 23.50 23.60 22.20 23.40 0.0M
2022-04-14 24.40 24.60 24.40 24.60 0.0M
2022-04-13 24.50 24.80 23.00 24.40 0.0M
2022-04-12 21.70 21.70 21.50 21.50 0.0M
2022-04-11 21.40 21.70 21.30 21.30 0.0M
2022-04-08 21.80 22.40 20.90 21.30 0.0M
2022-04-07 21.80 21.80 20.90 21.70 0.0M
2022-04-06 21.80 21.80 21.30 21.60 0.0M
2022-04-05 21.80 21.80 20.70 20.70 0.0M
2022-04-04 21.40 21.80 20.70 21.80 0.0M
2022-04-01 21.50 21.50 21.50 21.50 0.0M
2022-03-31 21.60 21.60 21.60 21.60 0.0M
2022-03-30 21.60 21.60 21.50 21.50 0.0M
2022-03-29 21.20 21.20 20.60 20.70 0.0M
2022-03-28 21.40 21.40 21.40 21.40 0.0M
2022-03-25 21.30 21.40 20.60 20.60 0.0M
2022-03-24 20.60 21.20 20.40 21.20 0.0M
2022-03-23 20.80 20.80 20.00 20.10 0.0M
2022-03-22 21.00 21.10 20.10 20.10 0.0M
2022-03-21 21.40 21.40 20.70 20.90 0.0M
2022-03-18 21.50 21.90 20.70 20.80 0.0M
2022-03-17 22.20 22.30 21.70 22.30 0.0M
2022-03-16 22.30 22.30 21.60 22.30 0.0M
2022-03-15 22.30 22.30 22.30 22.30 0.0M
2022-03-14 22.40 22.40 21.30 21.90 0.0M
2022-03-11 22.40 22.40 22.10 22.10 0.0M
2022-03-10 22.40 22.40 21.50 21.50 0.0M
2022-03-09 21.70 21.70 21.70 21.70 0.0M
2022-03-08 21.60 21.60 21.60 21.60 0.0M
2022-03-07 21.60 21.60 21.60 21.60 0.0M
2022-03-04 21.80 21.80 21.80 21.80 0.0M
2022-03-03 21.80 21.80 21.80 21.80 0.0M
2022-03-02 21.80 21.80 21.50 21.50 0.0M
2022-03-01 21.80 21.80 21.80 21.80 0.0M
2022-02-28 21.80 21.80 21.80 21.80 0.0M
2022-02-25 20.00 21.90 20.00 20.90 0.0M
2022-02-24 20.50 22.50 20.50 22.10 0.0M
2022-02-23 22.60 22.60 22.50 22.60 0.0M
2022-02-22 22.60 22.60 22.60 22.60 0.0M
2022-02-21 22.60 22.60 21.90 22.50 0.0M
2022-02-18 22.80 22.80 22.50 22.50 0.0M
2022-02-17 23.00 23.00 22.10 22.10 0.0M
2022-02-16 23.00 23.00 22.30 22.30 0.0M
2022-02-15 23.10 23.10 22.00 22.00 0.0M
2022-02-14 23.10 23.10 22.20 22.90 0.0M
2022-02-11 23.70 23.70 23.10 23.70 0.0M
2022-02-10 23.80 23.80 23.80 23.80 0.0M
2022-02-09 24.00 24.00 23.50 23.80 0.0M
2022-02-08 23.70 23.70 23.10 23.30 0.0M
2022-02-07 22.90 23.90 22.90 23.90 0.0M
2022-02-04 22.90 22.90 22.80 22.80 0.0M
2022-02-03 22.90 22.90 22.90 22.90 0.0M
2022-02-02 22.70 22.90 22.00 22.90 0.0M
2022-02-01 22.70 22.70 22.70 22.70 0.0M
2022-01-31 22.70 22.70 21.70 22.50 0.0M
2022-01-28 21.50 22.40 21.50 22.40 0.0M
2022-01-27 22.20 22.20 22.20 22.20 0.0M
2022-01-26 21.80 21.80 21.30 21.80 0.0M
2022-01-25 21.50 21.80 21.50 21.80 0.0M
2022-01-24 22.20 23.00 22.00 22.00 0.0M
2022-01-21 23.10 23.10 22.20 22.20 0.0M
2022-01-20 23.20 23.20 20.90 22.40 0.0M
2022-01-19 24.50 24.50 23.00 23.40 0.0M
2022-01-18 24.50 24.50 23.50 24.00 0.0M
2022-01-17 24.20 24.20 23.80 24.20 0.0M
2022-01-14 24.20 24.20 24.20 24.20 0.0M
2022-01-13 23.80 24.20 23.80 24.20 0.0M
2022-01-12 24.80 24.80 24.50 24.50 0.0M
2022-01-11 24.40 24.50 23.60 24.00 0.0M
2022-01-10 24.70 24.70 24.40 24.40 0.0M
2022-01-07 24.80 24.80 23.40 24.70 0.0M
2022-01-05 24.30 24.70 23.70 24.50 0.0M
2022-01-04 24.40 24.40 24.40 24.40 0.0M
2022-01-03 24.40 24.60 24.40 24.40 0.0M