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
2023-12-29 35.30 36.00 35.30 36.00 0.0M
2023-12-28 35.20 35.70 35.20 35.30 0.0M
2023-12-27 35.40 35.40 34.20 35.00 0.0M
2023-12-22 35.10 35.10 34.80 35.10 0.0M
2023-12-21 35.40 35.40 34.40 35.10 0.0M
2023-12-20 35.20 35.50 35.10 35.40 0.0M
2023-12-19 35.50 35.50 34.90 35.20 0.0M
2023-12-18 36.70 36.70 35.20 35.50 0.0M
2023-12-15 36.70 36.90 35.60 35.90 0.0M
2023-12-14 36.80 36.90 36.00 36.10 0.0M
2023-12-13 37.20 37.50 36.00 36.90 0.0M
2023-12-12 37.90 37.90 36.50 37.20 0.0M
2023-12-11 37.90 38.40 37.80 37.80 0.0M
2023-12-08 38.50 38.50 37.80 38.40 0.0M
2023-12-07 38.00 39.00 37.60 38.10 0.0M
2023-12-06 37.00 38.40 36.70 38.00 0.0M
2023-12-05 36.50 37.30 35.60 36.80 0.0M
2023-12-04 36.70 36.70 36.10 36.70 0.0M
2023-12-01 36.40 36.70 36.10 36.70 0.0M
2023-11-30 37.30 37.40 36.00 36.00 0.0M
2023-11-29 36.50 36.90 36.00 36.90 0.0M
2023-11-28 36.40 36.50 35.60 36.50 0.0M
2023-11-27 35.20 36.40 35.20 36.40 0.0M
2023-11-24 34.90 35.00 34.40 35.00 0.0M
2023-11-23 34.90 34.90 34.90 34.90 0.0M
2023-11-22 34.90 34.90 34.70 34.90 0.0M
2023-11-21 34.40 34.90 34.40 34.90 0.0M
2023-11-20 34.30 34.90 34.20 34.40 0.0M
2023-11-17 35.20 35.20 34.10 34.30 0.0M
2023-11-16 34.50 35.00 33.00 34.80 0.0M
2023-11-15 34.70 34.70 34.10 34.10 0.0M
2023-11-14 35.00 35.00 34.20 34.50 0.0M
2023-11-13 35.00 35.00 34.50 35.00 0.0M
2023-11-10 35.00 35.00 35.00 35.00 0.0M
2023-11-09 35.00 35.00 34.50 35.00 0.0M
2023-11-08 35.00 35.00 34.50 34.90 0.0M
2023-11-07 35.20 35.20 34.50 35.00 0.0M
2023-11-06 35.00 35.00 35.00 35.00 0.0M
2023-11-03 34.90 35.00 34.90 35.00 0.0M
2023-11-02 34.50 34.90 34.00 34.90 0.0M
2023-10-31 34.50 34.50 34.00 34.00 0.0M
2023-10-30 34.20 34.20 34.10 34.10 0.0M
2023-10-27 35.20 35.20 34.30 34.30 0.0M
2023-10-26 35.50 35.50 34.90 35.20 0.0M
2023-10-25 35.80 35.80 35.30 35.30 0.0M
2023-10-24 35.90 35.90 35.50 35.80 0.0M
2023-10-23 35.60 36.00 35.40 35.80 0.0M
2023-10-20 36.00 36.00 35.10 35.60 0.0M
2023-10-19 36.20 36.40 36.00 36.00 0.0M
2023-10-18 36.20 36.20 35.90 36.20 0.0M
2023-10-17 36.30 36.30 35.70 36.20 0.0M
2023-10-16 36.70 36.70 36.00 36.30 0.0M
2023-10-13 36.40 36.70 36.00 36.50 0.0M
2023-10-12 36.60 36.70 36.00 36.40 0.0M
2023-10-11 35.70 36.50 35.70 36.30 0.0M
2023-10-10 35.60 36.00 35.60 35.70 0.0M
2023-10-09 35.50 36.00 35.30 35.60 0.0M
2023-10-06 35.60 35.60 35.10 35.60 0.0M
2023-10-05 35.60 35.60 35.10 35.20 0.0M
2023-10-04 36.20 36.20 35.00 35.60 0.0M
2023-10-03 36.30 36.30 35.00 36.00 0.0M
2023-10-02 36.50 36.50 35.80 35.80 0.0M
2023-09-29 36.20 36.50 35.80 36.50 0.0M
2023-09-28 36.50 36.50 36.00 36.00 0.0M
2023-09-27 36.90 36.90 35.80 36.00 0.0M
2023-09-26 36.00 36.90 36.00 36.70 0.0M
2023-09-25 35.80 38.70 35.70 37.00 0.0M
2023-09-22 35.70 35.70 35.00 35.00 0.0M
2023-09-21 35.50 35.70 35.10 35.70 0.0M
2023-09-20 34.90 35.20 34.40 35.20 0.0M
2023-09-19 34.80 34.80 34.40 34.80 0.0M
2023-09-18 33.40 34.80 33.00 34.20 0.0M
2023-09-15 33.60 33.70 33.30 33.30 0.0M
2023-09-14 33.20 33.50 33.00 33.50 0.0M
2023-09-13 33.60 33.60 32.90 32.90 0.0M
2023-09-12 33.60 33.60 32.80 33.00 0.0M
2023-09-11 33.20 33.60 33.20 33.50 0.0M
2023-09-08 33.70 33.70 32.90 33.60 0.0M
2023-09-07 34.40 34.40 32.60 32.80 0.0M
2023-09-06 34.50 34.50 34.20 34.20 0.0M
2023-09-05 34.80 34.80 34.50 34.50 0.0M
2023-09-04 34.50 34.90 34.20 34.80 0.0M
2023-09-01 36.20 36.20 34.30 34.50 0.0M
2023-08-31 36.50 36.50 35.90 36.40 0.0M
2023-08-30 36.20 36.50 36.20 36.50 0.0M
2023-08-29 36.60 37.00 34.50 36.90 0.0M
2023-08-28 34.00 34.50 34.00 34.50 0.0M
2023-08-25 34.00 34.00 33.30 33.90 0.0M
2023-08-24 34.20 34.50 34.00 34.00 0.0M
2023-08-23 33.90 33.90 33.90 33.90 0.0M
2023-08-22 33.80 33.90 33.20 33.90 0.0M
2023-08-21 33.80 33.80 33.10 33.40 0.0M
2023-08-18 33.50 33.80 32.50 33.80 0.0M
2023-08-17 33.70 34.10 33.50 33.50 0.0M
2023-08-16 33.80 33.80 33.10 33.50 0.0M
2023-08-14 34.10 34.10 33.10 33.30 0.0M
2023-08-11 36.00 36.20 33.40 34.10 0.0M
2023-08-10 36.30 36.30 35.70 35.70 0.0M
2023-08-09 35.80 36.50 35.80 36.30 0.0M
2023-08-08 36.60 36.60 35.80 35.80 0.0M
2023-08-07 36.30 36.60 35.80 36.60 0.0M
2023-08-04 36.90 36.90 35.70 36.20 0.0M
2023-08-03 36.70 36.70 36.30 36.70 0.0M
2023-08-02 36.70 36.70 36.30 36.70 0.0M
2023-08-01 36.90 36.90 36.40 36.70 0.0M
2023-07-31 36.90 36.90 36.60 36.90 0.0M
2023-07-28 36.60 36.90 36.50 36.50 0.0M
2023-07-27 36.60 36.60 36.30 36.60 0.0M
2023-07-26 36.50 36.60 36.30 36.60 0.0M
2023-07-25 36.60 36.70 36.30 36.60 0.0M
2023-07-24 36.10 36.90 36.10 36.50 0.0M
2023-07-21 36.70 36.90 36.70 36.80 0.0M
2023-07-20 36.10 36.90 36.10 36.70 0.0M
2023-07-19 36.90 36.90 36.20 36.50 0.0M
2023-07-18 36.30 36.90 36.10 36.90 0.0M
2023-07-17 36.30 36.50 36.30 36.30 0.0M
2023-07-14 36.50 36.50 36.40 36.40 0.0M
2023-07-13 36.00 36.50 35.70 36.50 0.0M
2023-07-12 36.00 36.00 35.60 36.00 0.0M
2023-07-11 35.50 36.00 35.50 35.90 0.0M
2023-07-10 34.60 35.50 34.60 35.50 0.0M
2023-07-07 35.50 35.50 34.90 35.00 0.0M
2023-07-06 35.70 35.80 35.00 35.50 0.0M
2023-07-05 36.10 36.10 35.20 35.70 0.0M
2023-07-04 36.70 36.70 35.80 36.70 0.0M
2023-07-03 35.90 37.30 35.00 36.70 0.0M
2023-06-30 39.30 39.60 38.40 39.60 0.0M
2023-06-29 39.50 39.80 39.00 39.30 0.0M
2023-06-28 39.10 39.90 39.00 39.90 0.0M
2023-06-27 38.40 38.90 38.40 38.90 0.0M
2023-06-26 37.80 38.40 37.80 38.40 0.0M
2023-06-23 38.00 38.10 37.60 37.80 0.0M
2023-06-22 37.80 38.30 37.30 38.00 0.0M
2023-06-21 37.10 37.90 37.10 37.80 0.0M
2023-06-20 36.90 37.10 36.90 37.10 0.0M
2023-06-19 36.70 36.70 36.30 36.70 0.0M
2023-06-16 36.50 36.70 36.10 36.70 0.0M
2023-06-15 36.00 36.50 36.00 36.50 0.0M
2023-06-14 36.70 36.70 35.60 36.00 0.0M
2023-06-13 36.90 36.90 36.50 36.80 0.0M
2023-06-12 37.40 37.40 36.10 36.80 0.0M
2023-06-09 37.10 37.30 37.00 37.30 0.0M
2023-06-07 37.90 37.90 37.00 37.20 0.0M
2023-06-06 37.70 37.80 37.30 37.30 0.0M
2023-06-05 36.90 37.60 36.90 37.60 0.0M
2023-06-02 37.20 37.20 36.10 36.90 0.0M
2023-06-01 36.50 36.90 35.40 36.90 0.0M
2023-05-31 35.80 37.30 34.50 36.30 0.0M
2023-05-30 34.90 35.60 34.50 35.00 0.0M
2023-05-29 35.00 35.00 34.30 34.60 0.0M
2023-05-26 35.40 35.40 35.40 35.40 0.0M
2023-05-25 35.40 35.40 34.40 34.40 0.0M
2023-05-24 35.40 35.40 34.90 35.20 0.0M
2023-05-23 35.40 35.80 35.30 35.30 0.0M
2023-05-22 35.70 35.80 35.30 35.40 0.0M
2023-05-19 35.80 35.80 35.30 35.50 0.0M
2023-05-18 35.90 35.90 35.60 35.60 0.0M
2023-05-17 35.50 35.50 35.20 35.50 0.0M
2023-05-16 35.00 35.50 35.00 35.50 0.0M
2023-05-15 35.50 35.50 34.20 35.20 0.0M
2023-05-12 33.40 35.30 33.40 35.30 0.0M
2023-05-11 34.30 34.30 33.30 33.50 0.0M
2023-05-10 33.40 34.20 33.10 34.20 0.0M
2023-05-09 32.80 33.40 32.80 33.30 0.0M
2023-05-08 33.50 33.60 32.60 33.30 0.0M
2023-05-05 34.30 34.30 33.00 33.50 0.0M
2023-05-04 34.10 34.20 33.30 34.20 0.0M
2023-05-02 34.00 34.00 33.10 33.80 0.0M
2023-04-28 34.10 34.10 33.50 34.00 0.0M
2023-04-27 32.10 34.10 31.70 33.40 0.0M
2023-04-26 32.00 32.10 32.00 32.10 0.0M
2023-04-25 32.80 32.80 31.70 31.70 0.0M
2023-04-24 32.20 32.80 31.70 32.80 0.0M
2023-04-21 33.00 33.00 32.20 32.20 0.0M
2023-04-20 33.30 33.30 32.60 33.10 0.0M
2023-04-19 33.40 33.40 32.60 33.20 0.0M
2023-04-18 33.30 33.50 32.60 33.50 0.0M
2023-04-17 33.00 33.50 32.60 33.00 0.0M
2023-04-14 30.80 33.90 30.80 33.00 0.0M
2023-04-13 30.40 30.90 30.40 30.90 0.0M
2023-04-12 30.90 30.90 30.40 30.50 0.0M
2023-04-11 30.20 30.60 30.20 30.60 0.0M
2023-04-06 30.60 30.60 30.20 30.20 0.0M
2023-04-05 30.80 30.80 30.20 30.60 0.0M
2023-04-04 30.40 30.80 30.20 30.30 0.0M
2023-04-03 30.00 30.40 30.00 30.30 0.0M
2023-03-31 30.50 30.60 30.00 30.00 0.0M
2023-03-30 30.50 30.50 30.30 30.30 0.0M
2023-03-29 30.70 30.70 30.00 30.30 0.0M
2023-03-28 30.70 30.70 30.10 30.50 0.0M
2023-03-27 30.30 30.90 30.20 30.70 0.0M
2023-03-24 30.80 30.80 30.20 30.80 0.0M
2023-03-23 30.90 30.90 30.30 30.80 0.0M
2023-03-22 30.60 30.90 30.60 30.80 0.0M
2023-03-21 30.90 30.90 30.20 30.60 0.0M
2023-03-20 30.60 30.90 30.00 30.90 0.0M
2023-03-17 30.50 31.00 30.20 30.60 0.0M
2023-03-16 31.00 31.00 29.50 30.00 0.0M
2023-03-15 31.00 31.30 30.20 30.50 0.0M
2023-03-14 30.60 30.90 30.30 30.90 0.0M
2023-03-13 31.50 31.50 30.20 30.60 0.0M
2023-03-10 31.60 31.60 31.00 31.30 0.0M
2023-03-09 31.10 31.80 31.10 31.60 0.0M
2023-03-08 31.60 31.60 31.00 31.10 0.0M
2023-03-07 31.70 31.90 30.80 31.70 0.0M
2023-03-06 31.70 31.70 31.20 31.20 0.0M
2023-03-03 31.20 31.40 30.10 30.90 0.0M
2023-03-02 31.50 31.50 31.00 31.10 0.0M
2023-03-01 31.60 31.60 31.30 31.50 0.0M
2023-02-28 31.60 31.90 31.40 31.40 0.0M
2023-02-27 31.90 31.90 31.00 31.40 0.0M
2023-02-24 32.30 32.30 31.00 31.20 0.0M
2023-02-23 31.80 32.50 31.60 31.70 0.0M
2023-02-22 31.90 31.90 30.70 31.40 0.0M
2023-02-21 31.50 32.20 31.10 31.30 0.0M
2023-02-20 31.50 31.50 31.10 31.50 0.0M
2023-02-17 31.40 31.50 31.10 31.50 0.0M
2023-02-16 31.20 31.50 30.80 31.40 0.0M
2023-02-15 31.60 31.60 30.70 30.90 0.0M
2023-02-14 30.90 31.00 30.30 31.00 0.0M
2023-02-13 30.80 30.90 29.60 30.80 0.0M
2023-02-10 32.00 32.00 29.70 30.70 0.0M
2023-02-09 29.70 32.50 29.70 31.70 0.0M
2023-02-08 29.30 29.50 28.80 29.50 0.0M
2023-02-07 29.20 29.20 28.40 29.20 0.0M
2023-02-06 28.50 29.20 28.50 28.70 0.0M
2023-02-03 28.10 28.50 28.10 28.50 0.0M
2023-02-02 28.00 28.40 27.90 28.10 0.0M
2023-02-01 28.20 28.40 27.40 27.90 0.0M
2023-01-31 28.40 28.40 28.00 28.00 0.0M
2023-01-30 28.30 28.60 28.00 28.20 0.0M
2023-01-27 29.60 29.60 27.60 28.00 0.0M
2023-01-26 29.50 29.80 29.10 29.60 0.0M
2023-01-25 29.80 29.90 29.40 29.70 0.0M
2023-01-24 29.90 29.90 29.10 29.70 0.0M
2023-01-23 30.00 30.00 29.30 29.40 0.0M
2023-01-20 30.00 30.00 29.50 30.00 0.0M
2023-01-19 30.50 30.60 29.10 30.00 0.0M
2023-01-18 31.00 31.00 29.60 30.50 0.0M
2023-01-17 31.50 31.50 30.40 31.00 0.0M
2023-01-16 30.00 31.50 29.50 31.50 0.0M
2023-01-13 29.90 30.00 29.50 30.00 0.0M
2023-01-12 30.50 30.50 29.70 29.80 0.0M
2023-01-11 30.50 30.50 29.60 30.20 0.0M
2023-01-10 30.60 30.60 29.60 30.00 0.0M
2023-01-09 30.60 30.60 29.00 30.00 0.0M
2023-01-05 29.90 32.00 28.50 30.60 0.0M
2023-01-04 28.00 30.00 28.00 30.00 0.0M
2023-01-03 27.80 28.30 27.80 28.00 0.0M
2023-01-02 28.70 28.70 27.50 27.60 0.0M