Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FJSWU24
25.78-0.22(-0.86%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.08.2024 | 26.40 | 26.52 | 25.91 | 26.00 | 151 | 395 247 |
13.08.2024 | 27.38 | 27.38 | 26.38 | 26.61 | 150 | 400 957 |
12.08.2024 | 26.62 | 27.08 | 26.50 | 26.98 | 193 | 517 569 |
09.08.2024 | 26.75 | 26.89 | 26.17 | 26.43 | 166 | 440 899 |
08.08.2024 | 26.38 | 26.51 | 25.86 | 26.49 | 200 | 524 376 |
07.08.2024 | 27.40 | 27.50 | 25.90 | 26.39 | 176 | 463 434 |
06.08.2024 | 26.39 | 26.68 | 25.72 | 26.14 | 190 | 494 056 |
05.08.2024 | 25.53 | 26.03 | 25.12 | 25.90 | 496 | 1 268 129 |
02.08.2024 | 26.53 | 26.99 | 26.51 | 26.81 | 99 | 264 814 |
01.08.2024 | 27.21 | 27.21 | 26.82 | 27.06 | 131 | 354 419 |
31.07.2024 | 27.60 | 27.60 | 26.59 | 26.99 | 204 | 550 109 |
30.07.2024 | 27.11 | 27.66 | 27.11 | 27.24 | 51 | 139 846 |
29.07.2024 | 27.90 | 28.09 | 27.17 | 27.17 | 97 | 267 802 |
26.07.2024 | 27.80 | 28.00 | 27.40 | 27.60 | 140 | 387 305 |
25.07.2024 | 27.20 | 27.70 | 27.00 | 27.50 | 297 | 811 657 |
24.07.2024 | 28.00 | 28.41 | 27.53 | 27.57 | 116 | 324 743 |
23.07.2024 | 29.42 | 29.50 | 28.07 | 28.25 | 429 | 1 221 023 |
22.07.2024 | 29.25 | 29.69 | 29.11 | 29.20 | 78 | 229 138 |
19.07.2024 | 29.55 | 29.78 | 28.92 | 29.26 | 156 | 457 673 |
18.07.2024 | 27.81 | 29.49 | 27.81 | 29.48 | 342 | 990 589 |
17.07.2024 | 28.45 | 28.51 | 27.65 | 27.90 | 210 | 588 212 |
16.07.2024 | 28.38 | 28.67 | 28.01 | 28.17 | 101 | 284 963 |
15.07.2024 | 28.49 | 28.88 | 28.10 | 28.54 | 125 | 356 923 |
12.07.2024 | 28.00 | 28.50 | 27.54 | 28.32 | 255 | 715 409 |
11.07.2024 | 29.86 | 29.86 | 28.25 | 28.35 | 473 | 1 357 219 |
10.07.2024 | 29.90 | 29.95 | 29.53 | 29.59 | 102 | 302 717 |
09.07.2024 | 30.65 | 30.65 | 29.60 | 30.11 | 189 | 565 776 |
08.07.2024 | 30.70 | 30.95 | 30.16 | 30.30 | 138 | 421 148 |
05.07.2024 | 30.90 | 31.03 | 30.70 | 30.75 | 116 | 357 462 |
04.07.2024 | 31.75 | 31.93 | 30.90 | 31.10 | 205 | 641 280 |
03.07.2024 | 31.40 | 31.85 | 31.10 | 31.40 | 348 | 1 091 534 |
02.07.2024 | 32.00 | 32.30 | 30.45 | 30.65 | 645 | 2 007 876 |
01.07.2024 | 30.30 | 30.89 | 30.19 | 30.19 | 201 | 611 509 |
28.06.2024 | 29.80 | 29.98 | 29.69 | 29.79 | 63 | 188 018 |
27.06.2024 | 30.29 | 30.29 | 29.65 | 29.73 | 100 | 299 213 |
26.06.2024 | 30.00 | 30.38 | 29.94 | 30.29 | 89 | 268 403 |
25.06.2024 | 30.50 | 30.61 | 30.00 | 30.06 | 220 | 665 972 |
24.06.2024 | 30.65 | 30.74 | 30.00 | 30.33 | 330 | 1 002 949 |
21.06.2024 | 29.87 | 30.65 | 29.70 | 30.58 | 229 | 691 945 |
20.06.2024 | 31.00 | 31.17 | 29.71 | 29.83 | 562 | 1 703 546 |
19.06.2024 | 29.16 | 30.99 | 28.91 | 30.68 | 549 | 1 670 315 |
18.06.2024 | 30.92 | 31.40 | 29.24 | 29.24 | 299 | 908 456 |
17.06.2024 | 29.99 | 30.75 | 29.99 | 30.45 | 118 | 359 507 |
14.06.2024 | 28.80 | 29.91 | 28.50 | 29.50 | 53 | 155 933 |
13.06.2024 | 27.40 | 29.50 | 27.40 | 28.70 | 211 | 612 276 |
12.06.2024 | 27.51 | 27.51 | 26.79 | 27.39 | 64 | 172 818 |
11.06.2024 | 27.30 | 27.74 | 27.01 | 27.20 | 86 | 235 642 |
10.06.2024 | 25.60 | 26.89 | 25.60 | 26.89 | 28 | 74 517 |
07.06.2024 | 27.20 | 27.20 | 25.70 | 25.80 | 182 | 475 770 |
06.06.2024 | 28.62 | 28.62 | 27.20 | 27.22 | 102 | 282 583 |
Biznesradar bez reklam? Sprawdź BR Plus