Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FJSWZ24
26.28-0.46(-1.72%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.10.2024 | 26.98 | 27.24 | 25.75 | 26.28 | 542 | 1 430 081 |
17.10.2024 | 28.10 | 28.12 | 26.74 | 26.74 | 391 | 1 067 087 |
16.10.2024 | 27.51 | 28.08 | 27.30 | 28.08 | 264 | 730 658 |
15.10.2024 | 28.70 | 28.90 | 27.70 | 27.70 | 528 | 1 479 796 |
14.10.2024 | 28.21 | 29.21 | 28.21 | 28.75 | 281 | 806 036 |
11.10.2024 | 27.50 | 28.60 | 27.30 | 27.98 | 353 | 991 035 |
10.10.2024 | 28.00 | 28.00 | 26.85 | 27.50 | 502 | 1 361 982 |
09.10.2024 | 28.51 | 28.77 | 27.55 | 28.05 | 295 | 820 333 |
08.10.2024 | 28.76 | 28.77 | 27.59 | 28.51 | 704 | 1 978 194 |
07.10.2024 | 28.67 | 29.49 | 28.67 | 29.20 | 410 | 1 196 256 |
04.10.2024 | 29.26 | 29.50 | 28.40 | 28.65 | 369 | 1 068 713 |
03.10.2024 | 27.00 | 29.46 | 27.00 | 29.00 | 1 665 | 4 770 021 |
02.10.2024 | 26.26 | 27.00 | 26.20 | 26.80 | 180 | 480 748 |
01.10.2024 | 26.20 | 26.73 | 26.00 | 26.26 | 321 | 846 143 |
30.09.2024 | 25.20 | 27.32 | 25.00 | 26.12 | 2 043 | 5 400 003 |
27.09.2024 | 24.04 | 25.45 | 23.70 | 25.30 | 868 | 2 147 183 |
26.09.2024 | 23.90 | 24.35 | 23.90 | 23.94 | 290 | 699 606 |
25.09.2024 | 23.54 | 23.88 | 23.41 | 23.84 | 128 | 303 416 |
24.09.2024 | 23.00 | 23.55 | 23.00 | 23.50 | 281 | 657 215 |
23.09.2024 | 22.90 | 23.00 | 22.50 | 22.89 | 192 | 437 073 |
20.09.2024 | 22.65 | 23.00 | 22.31 | 22.90 | 507 | 1 153 126 |
19.09.2024 | 23.45 | 23.65 | 22.75 | 22.90 | 708 | 1 642 890 |
18.09.2024 | 23.40 | 23.57 | 22.99 | 23.30 | 395 | 918 791 |
17.09.2024 | 23.20 | 23.69 | 23.20 | 23.60 | 160 | 373 868 |
16.09.2024 | 23.20 | 23.30 | 22.76 | 23.10 | 31 | 71 147 |
13.09.2024 | 23.11 | 23.52 | 22.77 | 23.00 | 63 | 145 337 |
12.09.2024 | 22.72 | 23.45 | 22.55 | 23.01 | 169 | 391 133 |
11.09.2024 | 22.32 | 22.80 | 22.32 | 22.45 | 72 | 162 227 |
10.09.2024 | 23.23 | 23.29 | 22.50 | 22.50 | 217 | 498 361 |
09.09.2024 | 24.51 | 24.55 | 23.32 | 23.32 | 125 | 296 432 |
06.09.2024 | 25.71 | 25.72 | 24.62 | 24.71 | 51 | 129 196 |
05.09.2024 | 25.71 | 25.75 | 25.65 | 25.65 | 18 | 46 261 |
04.09.2024 | 25.85 | 25.98 | 25.60 | 25.98 | 13 | 33 491 |
03.09.2024 | 27.00 | 27.00 | 26.10 | 26.30 | 8 | 21 155 |
02.09.2024 | 26.74 | 27.09 | 26.74 | 27.09 | 15 | 40 476 |
29.08.2024 | 26.72 | 26.72 | 25.90 | 26.44 | 4 | 10 532 |
28.08.2024 | 26.85 | 26.85 | 26.10 | 26.64 | 5 | 13 260 |
27.08.2024 | 26.22 | 26.49 | 26.22 | 26.49 | 9 | 23 699 |
26.08.2024 | 26.10 | 26.10 | 26.10 | 26.10 | 2 | 5 220 |
22.08.2024 | 26.85 | 26.85 | 26.04 | 26.04 | 2 | 5 289 |
21.08.2024 | 25.68 | 26.48 | 25.68 | 26.48 | 12 | 31 216 |
20.08.2024 | 26.15 | 26.32 | 26.00 | 26.32 | 14 | 36 632 |
19.08.2024 | 26.66 | 26.89 | 26.66 | 26.85 | 6 | 16 041 |
16.08.2024 | 26.84 | 26.84 | 25.68 | 26.17 | 13 | 34 126 |
14.08.2024 | 26.35 | 26.44 | 26.35 | 26.35 | 5 | 13 193 |
13.08.2024 | 27.20 | 27.25 | 27.20 | 27.25 | 2 | 5 445 |
12.08.2024 | 27.56 | 27.56 | 27.56 | 27.56 | 2 | 5 512 |
09.08.2024 | 27.24 | 27.24 | 27.04 | 27.04 | 3 | 8 132 |
05.08.2024 | 25.41 | 26.19 | 25.41 | 26.19 | 6 | 15 326 |
02.08.2024 | 26.65 | 26.65 | 26.65 | 26.65 | 1 | 2 665 |
Biznesradar bez reklam? Sprawdź BR Plus