Fabrity Holding SA (FAB1)

FAB1
🏛️ 폴란드 →
26.40
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 28.90 29.00 28.40 28.70 0.0M
2024-12-27 28.90 29.00 28.10 28.90 0.0M
2024-12-23 27.70 28.90 27.70 28.90 0.0M
2024-12-20 28.80 28.80 28.00 28.80 0.0M
2024-12-19 28.90 28.90 28.30 28.60 0.0M
2024-12-18 28.90 29.20 28.50 29.20 0.0M
2024-12-17 29.00 29.30 28.50 29.30 0.0M
2024-12-16 29.30 29.30 28.90 29.30 0.0M
2024-12-13 29.10 29.40 29.10 29.30 0.0M
2024-12-12 29.50 29.50 28.80 29.50 0.0M
2024-12-11 29.20 29.50 28.80 29.50 0.0M
2024-12-10 29.60 29.60 28.90 29.20 0.0M
2024-12-09 30.60 30.60 28.90 29.60 0.0M
2024-12-06 30.70 30.70 29.40 29.60 0.0M
2024-12-05 31.00 31.00 29.90 30.80 0.0M
2024-12-04 31.50 31.50 30.20 31.00 0.0M
2024-12-03 31.80 31.80 31.40 31.50 0.0M
2024-12-02 31.90 31.90 31.40 31.80 0.0M
2024-11-29 32.20 32.30 31.50 32.00 0.0M
2024-11-28 32.40 32.40 32.00 32.20 0.0M
2024-11-27 32.40 32.40 31.90 32.10 0.0M
2024-11-26 32.10 32.40 31.90 32.40 0.0M
2024-11-25 31.70 32.20 31.70 32.20 0.0M
2024-11-22 32.00 32.10 31.60 31.70 0.0M
2024-11-21 33.30 33.30 32.20 33.30 0.0M
2024-11-20 33.20 33.30 32.90 33.10 0.0M
2024-11-19 34.10 34.50 32.40 33.10 0.0M
2024-11-18 34.00 34.20 33.30 34.00 0.0M
2024-11-15 33.80 34.30 33.20 34.10 0.0M
2024-11-14 33.80 33.80 33.70 33.70 0.0M
2024-11-13 34.90 34.90 33.00 33.80 0.0M
2024-11-12 34.60 34.80 33.50 34.50 0.0M
2024-11-08 33.80 34.00 33.30 34.00 0.0M
2024-11-07 33.50 33.80 33.30 33.30 0.0M
2024-11-06 33.60 33.60 33.10 33.50 0.0M
2024-11-05 33.60 33.60 33.30 33.30 0.0M
2024-11-04 33.00 33.60 32.90 33.60 0.0M
2024-10-31 33.40 33.40 32.10 32.70 0.0M
2024-10-30 33.60 33.60 33.00 33.20 0.0M
2024-10-29 33.40 33.70 33.10 33.60 0.0M
2024-10-28 32.90 33.40 32.90 33.40 0.0M
2024-10-25 33.40 33.40 32.90 32.90 0.0M
2024-10-24 33.50 33.50 33.00 33.00 0.0M
2024-10-23 33.60 33.60 32.60 32.60 0.0M
2024-10-22 33.30 33.70 33.00 33.00 0.0M
2024-10-21 33.00 33.80 33.00 33.20 0.0M
2024-10-18 33.00 33.00 32.50 32.90 0.0M
2024-10-17 33.20 33.20 32.70 32.70 0.0M
2024-10-16 33.10 33.30 32.60 33.20 0.0M
2024-10-15 33.20 33.50 32.60 33.10 0.0M
2024-10-14 33.80 33.80 32.70 33.20 0.0M
2024-10-11 33.50 33.80 33.50 33.80 0.0M
2024-10-10 33.30 33.90 33.20 33.40 0.0M
2024-10-09 34.80 34.80 33.10 33.30 0.0M
2024-10-08 34.50 34.50 33.40 33.80 0.0M
2024-10-07 33.20 35.00 32.40 34.60 0.0M
2024-10-04 33.40 34.00 32.30 33.00 0.0M
2024-10-03 34.00 34.00 33.00 33.40 0.0M
2024-10-02 33.40 34.00 33.30 34.00 0.0M
2024-10-01 34.00 34.00 33.40 33.40 0.0M
2024-09-30 34.80 34.80 33.30 34.00 0.0M
2024-09-27 34.60 34.70 34.40 34.70 0.0M
2024-09-26 34.00 34.40 33.50 34.40 0.0M
2024-09-25 34.10 34.10 33.60 34.00 0.0M
2024-09-24 34.20 34.20 34.10 34.10 0.0M
2024-09-23 34.00 34.20 33.30 34.20 0.0M
2024-09-20 34.00 34.30 34.00 34.00 0.0M
2024-09-19 33.60 33.60 32.80 33.60 0.0M
2024-09-18 33.40 33.60 32.70 32.80 0.0M
2024-09-17 32.90 33.70 32.80 33.40 0.0M
2024-09-16 32.90 32.90 31.50 32.90 0.0M
2024-09-13 33.00 33.00 32.50 32.90 0.0M
2024-09-12 33.00 33.00 32.50 32.50 0.0M
2024-09-11 33.20 33.20 32.50 33.10 0.0M
2024-09-10 34.20 34.20 32.50 33.90 0.0M
2024-09-09 34.50 34.50 34.00 34.30 0.0M
2024-09-06 34.60 35.00 34.00 34.50 0.0M
2024-09-05 35.10 35.10 35.00 35.00 0.0M
2024-09-04 35.00 35.00 34.40 35.00 0.0M
2024-09-03 35.00 35.10 34.50 35.10 0.0M
2024-09-02 35.50 35.60 34.00 34.90 0.0M
2024-08-30 34.10 35.30 33.50 35.00 0.0M
2024-08-29 34.50 34.50 33.60 33.60 0.0M
2024-08-28 33.10 34.50 33.10 34.40 0.0M
2024-08-27 32.70 32.90 32.40 32.90 0.0M
2024-08-26 30.50 32.00 30.50 32.00 0.0M
2024-08-23 30.40 30.50 30.30 30.30 0.0M
2024-08-22 29.50 30.20 29.50 30.20 0.0M
2024-08-21 29.40 29.50 29.30 29.50 0.0M
2024-08-20 29.40 29.40 29.40 29.40 0.0M
2024-08-19 29.20 29.40 29.00 29.10 0.0M
2024-08-16 28.90 28.90 28.60 28.90 0.0M
2024-08-14 29.00 29.30 28.70 28.90 0.0M
2024-08-13 28.20 28.90 28.20 28.90 0.0M
2024-08-12 29.00 29.90 28.00 28.40 0.0M
2024-08-09 30.00 30.00 29.80 29.90 0.0M
2024-08-08 30.50 31.00 30.00 30.00 0.0M
2024-08-07 28.60 30.50 28.60 29.70 0.0M
2024-08-06 30.10 30.40 28.00 28.40 0.0M
2024-08-05 31.20 31.20 30.00 30.40 0.0M
2024-08-02 32.70 32.70 31.00 31.90 0.0M
2024-08-01 31.80 32.20 31.50 32.20 0.0M
2024-07-31 32.80 32.80 31.80 31.80 0.0M
2024-07-30 32.20 33.20 32.10 32.80 0.0M
2024-07-29 33.30 33.30 32.50 32.50 0.0M
2024-07-26 32.90 33.20 32.10 33.00 0.0M
2024-07-25 33.00 33.00 31.00 32.90 0.0M
2024-07-24 33.20 33.20 32.00 33.00 0.0M
2024-07-23 31.70 33.20 31.40 33.20 0.0M
2024-07-22 31.80 32.20 31.00 31.40 0.0M
2024-07-19 33.20 33.20 31.90 31.90 0.0M
2024-07-18 31.60 32.50 31.60 32.00 0.0M
2024-07-17 34.00 34.00 31.40 31.80 0.0M
2024-07-16 34.60 34.60 33.50 34.00 0.0M
2024-07-15 34.70 34.70 34.20 34.20 0.0M
2024-07-12 34.50 34.90 34.30 34.70 0.0M
2024-07-11 34.50 34.50 34.10 34.50 0.0M
2024-07-10 35.00 35.00 34.20 34.30 0.0M
2024-07-09 34.60 34.90 34.50 34.90 0.0M
2024-07-08 34.50 34.60 34.30 34.60 0.0M
2024-07-05 34.60 34.80 34.20 34.70 0.0M
2024-07-04 34.60 34.70 34.20 34.70 0.0M
2024-07-03 34.70 34.80 34.30 34.80 0.0M
2024-07-02 34.20 34.90 34.20 34.70 0.0M
2024-07-01 35.20 35.30 35.00 35.30 0.0M
2024-06-28 34.70 35.20 34.50 35.20 0.0M
2024-06-27 35.00 35.30 35.00 35.00 0.0M
2024-06-26 34.70 35.30 34.50 35.00 0.0M
2024-06-25 35.30 35.30 34.00 34.00 0.0M
2024-06-24 35.70 35.80 34.30 35.00 0.0M
2024-06-21 39.30 39.40 39.00 39.40 0.0M
2024-06-20 39.30 39.40 39.00 39.40 0.0M
2024-06-19 39.10 39.50 39.00 39.20 0.0M
2024-06-18 38.50 38.90 38.50 38.80 0.0M
2024-06-17 37.90 38.50 37.50 38.50 0.0M
2024-06-14 37.80 37.90 37.30 37.50 0.0M
2024-06-13 38.00 38.00 37.50 37.80 0.0M
2024-06-12 38.00 38.00 37.50 38.00 0.0M
2024-06-11 38.00 38.40 37.60 37.60 0.0M
2024-06-10 38.40 38.60 37.60 38.00 0.0M
2024-06-07 38.20 38.20 37.70 38.00 0.0M
2024-06-06 38.00 38.00 37.70 38.00 0.0M
2024-06-05 38.00 38.60 37.80 38.00 0.0M
2024-06-04 38.50 38.50 37.70 38.00 0.0M
2024-06-03 38.50 38.50 37.50 38.40 0.0M
2024-05-31 38.30 38.50 38.00 38.30 0.0M
2024-05-29 38.20 38.40 37.90 38.30 0.0M
2024-05-28 37.80 38.40 37.80 38.30 0.0M
2024-05-27 38.20 38.30 38.10 38.10 0.0M
2024-05-24 38.10 38.10 38.00 38.10 0.0M
2024-05-23 38.00 38.10 37.60 38.00 0.0M
2024-05-22 38.40 38.40 37.20 37.60 0.0M
2024-05-21 37.80 38.00 37.50 38.00 0.0M
2024-05-20 37.90 38.00 37.30 37.80 0.0M
2024-05-17 37.50 38.00 37.50 38.00 0.0M
2024-05-16 37.20 37.80 37.00 37.50 0.0M
2024-05-15 37.30 37.30 37.00 37.10 0.0M
2024-05-14 36.80 37.30 36.50 37.30 0.0M
2024-05-13 36.80 36.80 36.40 36.80 0.0M
2024-05-10 36.40 37.00 36.40 36.90 0.0M
2024-05-09 36.80 36.80 35.90 36.40 0.0M
2024-05-08 37.00 37.30 36.50 36.80 0.0M
2024-05-07 37.00 37.00 36.60 37.00 0.0M
2024-05-06 37.00 37.70 36.80 37.00 0.0M
2024-05-02 37.00 37.00 37.00 37.00 0.0M
2024-04-30 37.00 37.00 36.50 37.00 0.0M
2024-04-29 37.20 37.20 36.80 37.00 0.0M
2024-04-26 38.40 38.40 36.50 37.00 0.0M
2024-04-25 37.60 40.00 35.50 38.40 0.0M
2024-04-24 36.50 37.80 36.50 36.80 0.0M
2024-04-23 37.40 37.80 37.20 37.80 0.0M
2024-04-22 36.60 36.60 35.80 36.50 0.0M
2024-04-19 37.40 37.60 36.00 36.00 0.0M
2024-04-18 37.10 37.40 36.40 36.60 0.0M
2024-04-17 36.20 37.20 36.20 37.10 0.0M
2024-04-16 35.90 36.10 35.30 35.80 0.0M
2024-04-15 36.00 36.00 33.00 35.90 0.0M
2024-04-12 35.60 36.00 35.50 35.60 0.0M
2024-04-11 35.60 35.60 34.00 34.70 0.0M
2024-04-10 35.60 35.60 35.60 35.60 0.0M
2024-04-09 35.80 35.80 35.50 35.50 0.0M
2024-04-08 35.50 35.80 34.90 35.80 0.0M
2024-04-05 35.30 35.30 34.20 35.10 0.0M
2024-04-04 34.80 35.60 34.50 34.70 0.0M
2024-04-03 34.70 34.80 34.70 34.80 0.0M
2024-04-02 35.40 35.40 32.60 34.70 0.0M
2024-03-28 34.60 35.80 34.60 35.80 0.0M
2024-03-27 34.90 35.00 34.60 34.60 0.0M
2024-03-26 35.10 35.10 34.50 34.60 0.0M
2024-03-25 35.20 35.20 35.00 35.00 0.0M
2024-03-22 35.30 35.30 35.30 35.30 0.0M
2024-03-21 35.50 35.50 34.70 35.00 0.0M
2024-03-20 35.40 35.40 34.00 34.50 0.0M
2024-03-19 35.40 35.40 35.40 35.40 0.0M
2024-03-18 35.20 35.70 34.70 35.40 0.0M
2024-03-15 35.50 35.60 35.10 35.10 0.0M
2024-03-14 36.00 36.00 34.90 35.60 0.0M
2024-03-13 35.90 36.00 35.60 36.00 0.0M
2024-03-12 35.90 35.90 34.80 35.70 0.0M
2024-03-11 35.90 36.20 35.90 35.90 0.0M
2024-03-08 36.00 36.00 36.00 36.00 0.0M
2024-03-07 35.60 36.00 35.60 36.00 0.0M
2024-03-06 36.00 36.10 35.60 36.10 0.0M
2024-03-05 36.00 36.00 35.60 35.60 0.0M
2024-03-04 36.10 36.10 35.40 35.80 0.0M
2024-03-01 36.10 36.10 35.60 36.10 0.0M
2024-02-29 36.20 36.30 35.70 35.70 0.0M
2024-02-28 36.00 36.00 36.00 36.00 0.0M
2024-02-27 35.80 36.40 35.80 36.40 0.0M
2024-02-26 35.40 35.60 35.00 35.60 0.0M
2024-02-23 34.80 35.30 34.30 35.30 0.0M
2024-02-22 34.30 35.40 34.00 34.50 0.0M
2024-02-21 34.70 34.70 33.60 34.30 0.0M
2024-02-20 34.00 34.80 34.00 34.70 0.0M
2024-02-19 32.60 34.30 32.60 34.00 0.0M
2024-02-16 32.80 33.60 32.80 32.80 0.0M
2024-02-15 31.20 33.30 31.20 32.80 0.0M
2024-02-14 31.80 31.80 30.70 31.20 0.0M
2024-02-13 32.40 32.80 32.00 32.00 0.0M
2024-02-12 33.20 33.20 31.50 32.40 0.0M
2024-02-09 34.50 34.50 32.80 33.50 0.0M
2024-02-08 34.80 35.00 33.40 33.90 0.0M
2024-02-07 35.00 35.00 34.60 34.60 0.0M
2024-02-06 34.60 35.00 34.00 35.00 0.0M
2024-02-05 34.80 34.80 33.70 34.00 0.0M
2024-02-02 35.00 35.50 34.50 34.80 0.0M
2024-02-01 36.40 36.60 35.00 35.00 0.0M
2024-01-31 36.30 36.50 35.40 35.50 0.0M
2024-01-30 36.80 36.80 36.00 36.00 0.0M
2024-01-29 36.80 36.80 36.60 36.60 0.0M
2024-01-26 36.80 36.80 36.80 36.80 0.0M
2024-01-25 36.60 36.60 35.90 36.60 0.0M
2024-01-24 36.10 36.10 36.10 36.10 0.0M
2024-01-23 36.40 36.50 36.40 36.50 0.0M
2024-01-22 36.30 36.30 36.30 36.30 0.0M
2024-01-19 36.40 36.40 35.60 35.60 0.0M
2024-01-18 35.60 36.20 35.60 35.70 0.0M
2024-01-17 36.50 36.50 35.60 35.60 0.0M
2024-01-16 36.90 36.90 36.00 36.00 0.0M
2024-01-15 37.10 37.10 36.50 36.80 0.0M
2024-01-12 37.20 37.20 36.90 36.90 0.0M
2024-01-11 37.10 37.20 37.10 37.10 0.0M
2024-01-10 37.20 37.20 37.20 37.20 0.0M
2024-01-09 37.20 37.30 37.00 37.00 0.0M
2024-01-08 37.30 37.30 36.40 37.10 0.0M
2024-01-05 37.30 37.30 36.70 37.00 0.0M
2024-01-04 37.00 37.80 36.00 36.40 0.0M
2024-01-03 35.90 36.00 35.90 36.00 0.0M
2024-01-02 37.80 37.80 35.60 35.90 0.0M