Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FJSWH25
23.48-0.02(-0.08%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.01.2025 | 23.84 | 23.84 | 22.96 | 23.48 | 442 | 1 025 497 |
| 30.01.2025 | 23.65 | 23.90 | 23.22 | 23.50 | 584 | 1 372 777 |
| 29.01.2025 | 24.48 | 24.77 | 24.10 | 24.10 | 328 | 802 736 |
| 28.01.2025 | 23.05 | 24.50 | 23.05 | 24.50 | 628 | 1 505 016 |
| 27.01.2025 | 23.21 | 23.40 | 22.93 | 22.94 | 224 | 518 417 |
| 24.01.2025 | 23.10 | 23.88 | 22.91 | 23.45 | 533 | 1 249 916 |
| 23.01.2025 | 22.45 | 22.86 | 22.35 | 22.70 | 151 | 341 030 |
| 22.01.2025 | 23.13 | 23.38 | 22.32 | 22.46 | 520 | 1 177 473 |
| 21.01.2025 | 23.90 | 24.19 | 23.13 | 23.13 | 563 | 1 319 993 |
| 20.01.2025 | 22.99 | 23.88 | 22.91 | 23.67 | 379 | 889 334 |
| 17.01.2025 | 22.31 | 22.69 | 22.10 | 22.56 | 245 | 550 069 |
| 16.01.2025 | 22.86 | 23.12 | 22.30 | 22.50 | 186 | 421 027 |
| 15.01.2025 | 22.54 | 23.00 | 22.36 | 22.86 | 136 | 310 050 |
| 14.01.2025 | 23.00 | 23.30 | 22.21 | 22.41 | 599 | 1 359 099 |
| 13.01.2025 | 21.38 | 22.90 | 21.15 | 22.50 | 627 | 1 391 201 |
| 10.01.2025 | 21.99 | 22.60 | 21.33 | 21.62 | 177 | 382 685 |
| 09.01.2025 | 22.09 | 22.10 | 21.65 | 21.86 | 163 | 356 394 |
| 08.01.2025 | 22.55 | 22.65 | 21.87 | 22.00 | 284 | 630 800 |
| 07.01.2025 | 22.05 | 23.20 | 22.05 | 22.55 | 273 | 619 318 |
| 03.01.2025 | 21.73 | 22.10 | 21.70 | 21.75 | 270 | 591 360 |
| 02.01.2025 | 20.91 | 21.75 | 20.91 | 21.73 | 217 | 468 284 |
| 30.12.2024 | 20.78 | 21.55 | 20.78 | 21.00 | 422 | 893 629 |
| 27.12.2024 | 21.15 | 21.15 | 20.24 | 20.68 | 501 | 1 030 696 |
| 23.12.2024 | 21.60 | 21.98 | 20.51 | 20.60 | 1 298 | 2 754 222 |
| 20.12.2024 | 21.46 | 22.20 | 20.82 | 21.27 | 541 | 1 144 305 |
| 19.12.2024 | 22.18 | 22.50 | 21.21 | 21.40 | 595 | 1 288 485 |
| 18.12.2024 | 22.98 | 23.18 | 22.42 | 22.66 | 336 | 760 058 |
| 17.12.2024 | 23.94 | 24.30 | 22.93 | 23.29 | 235 | 548 054 |
| 16.12.2024 | 24.70 | 24.78 | 23.72 | 24.05 | 94 | 226 206 |
| 13.12.2024 | 24.60 | 24.70 | 24.28 | 24.32 | 46 | 112 412 |
| 12.12.2024 | 25.20 | 25.25 | 24.36 | 24.50 | 23 | 57 264 |
| 11.12.2024 | 24.70 | 25.73 | 24.52 | 25.73 | 39 | 97 412 |
| 10.12.2024 | 25.70 | 25.70 | 24.61 | 24.61 | 71 | 177 711 |
| 09.12.2024 | 25.00 | 25.40 | 25.00 | 25.00 | 7 | 17 550 |
| 06.12.2024 | 25.26 | 25.26 | 25.00 | 25.00 | 46 | 115 316 |
| 05.12.2024 | 25.45 | 25.45 | 25.45 | 25.45 | 1 | 2 545 |
| 04.12.2024 | 25.42 | 25.42 | 25.06 | 25.40 | 6 | 15 211 |
| 03.12.2024 | 26.29 | 26.29 | 25.45 | 25.45 | 9 | 23 034 |
| 29.11.2024 | 25.96 | 25.96 | 25.96 | 25.96 | 1 | 2 596 |
| 28.11.2024 | 26.00 | 26.00 | 26.00 | 26.00 | 1 | 2 600 |
| 27.11.2024 | 26.70 | 26.70 | 26.33 | 26.33 | 7 | 18 603 |
| 26.11.2024 | 27.37 | 27.40 | 26.85 | 26.85 | 6 | 16 297 |
| 22.11.2024 | 26.29 | 26.30 | 25.06 | 25.50 | 7 | 18 025 |
| 18.11.2024 | 24.92 | 25.09 | 24.92 | 25.09 | 4 | 10 019 |
| 15.11.2024 | 26.58 | 26.58 | 26.05 | 26.05 | 3 | 7 921 |
| 07.11.2024 | 27.93 | 27.93 | 27.93 | 27.93 | 1 | 2 793 |
| 31.10.2024 | 27.80 | 27.80 | 27.80 | 27.80 | 5 | 13 900 |
| 21.10.2024 | 27.15 | 27.15 | 27.15 | 27.15 | 5 | 13 575 |
| 09.10.2024 | 28.01 | 28.01 | 28.01 | 28.01 | 1 | 2 801 |
| 03.10.2024 | 27.80 | 28.89 | 27.80 | 28.85 | 4 | 11 393 |
Biznesradar bez reklam? Sprawdź BR Plus
