Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FJSWZ24
20.60-0.69(-3.24%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 21.33 | 21.39 | 20.60 | 20.60 | 604 | 1 269 216 |
| 19.12.2024 | 21.90 | 21.90 | 21.03 | 21.29 | 712 | 1 524 855 |
| 18.12.2024 | 22.61 | 22.88 | 21.99 | 22.08 | 421 | 934 978 |
| 17.12.2024 | 23.80 | 23.93 | 22.78 | 22.78 | 449 | 1 034 901 |
| 16.12.2024 | 24.07 | 24.20 | 23.66 | 23.91 | 268 | 639 831 |
| 13.12.2024 | 24.00 | 24.36 | 24.00 | 24.25 | 189 | 457 150 |
| 12.12.2024 | 24.98 | 25.00 | 24.02 | 24.02 | 184 | 450 182 |
| 11.12.2024 | 24.32 | 24.88 | 24.14 | 24.70 | 112 | 275 839 |
| 10.12.2024 | 24.93 | 25.10 | 24.22 | 24.35 | 130 | 318 013 |
| 09.12.2024 | 24.38 | 24.83 | 24.38 | 24.83 | 80 | 197 066 |
| 06.12.2024 | 25.00 | 25.00 | 24.42 | 24.50 | 231 | 570 034 |
| 05.12.2024 | 24.78 | 25.26 | 24.55 | 25.00 | 180 | 447 934 |
| 04.12.2024 | 24.76 | 25.15 | 24.66 | 24.84 | 95 | 236 068 |
| 03.12.2024 | 25.58 | 25.65 | 24.76 | 24.95 | 244 | 614 591 |
| 02.12.2024 | 25.31 | 25.85 | 25.31 | 25.65 | 190 | 486 184 |
| 29.11.2024 | 25.50 | 25.84 | 25.20 | 25.20 | 145 | 369 748 |
| 28.11.2024 | 26.01 | 26.01 | 25.60 | 25.60 | 96 | 247 403 |
| 27.11.2024 | 26.30 | 26.70 | 25.52 | 26.07 | 227 | 591 669 |
| 26.11.2024 | 27.70 | 28.28 | 26.25 | 26.39 | 836 | 2 277 336 |
| 25.11.2024 | 26.33 | 26.72 | 26.13 | 26.17 | 164 | 433 435 |
| 22.11.2024 | 25.64 | 26.14 | 24.94 | 26.14 | 310 | 793 865 |
| 21.11.2024 | 25.30 | 25.60 | 24.65 | 25.50 | 207 | 519 895 |
| 20.11.2024 | 24.85 | 25.31 | 24.55 | 25.09 | 173 | 432 025 |
| 19.11.2024 | 25.08 | 25.25 | 24.10 | 24.40 | 273 | 667 764 |
| 18.11.2024 | 25.13 | 25.70 | 24.32 | 24.79 | 493 | 1 220 891 |
| 15.11.2024 | 26.36 | 26.44 | 25.25 | 25.30 | 310 | 799 816 |
| 14.11.2024 | 26.98 | 27.19 | 26.02 | 26.41 | 237 | 624 437 |
| 13.11.2024 | 26.10 | 27.52 | 25.82 | 26.79 | 454 | 1 205 449 |
| 12.11.2024 | 27.89 | 28.04 | 26.33 | 26.41 | 412 | 1 116 372 |
| 08.11.2024 | 28.00 | 28.09 | 27.49 | 27.90 | 135 | 374 077 |
| 07.11.2024 | 27.98 | 27.99 | 27.49 | 27.97 | 184 | 511 105 |
| 06.11.2024 | 26.99 | 28.30 | 26.61 | 27.39 | 501 | 1 376 544 |
| 05.11.2024 | 27.64 | 27.77 | 26.79 | 26.82 | 209 | 565 519 |
| 04.11.2024 | 27.10 | 27.58 | 26.93 | 27.56 | 125 | 340 978 |
| 31.10.2024 | 27.33 | 27.40 | 26.80 | 27.00 | 202 | 546 798 |
| 30.10.2024 | 27.90 | 28.09 | 27.38 | 27.63 | 299 | 828 778 |
| 29.10.2024 | 27.71 | 27.95 | 27.40 | 27.84 | 154 | 426 555 |
| 28.10.2024 | 27.50 | 27.79 | 27.15 | 27.68 | 101 | 277 950 |
| 25.10.2024 | 27.75 | 27.76 | 27.21 | 27.35 | 119 | 326 559 |
| 24.10.2024 | 27.35 | 27.98 | 27.35 | 27.50 | 187 | 517 018 |
| 23.10.2024 | 26.88 | 27.30 | 26.05 | 27.20 | 159 | 424 536 |
| 22.10.2024 | 26.60 | 27.10 | 26.60 | 26.78 | 146 | 391 460 |
| 21.10.2024 | 26.26 | 27.20 | 26.07 | 26.74 | 259 | 694 060 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
