Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FJSWM24
28.50+0.11(+0.39%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
31.05.2024 | 28.03 | 29.28 | 28.01 | 28.50 | 977 | 2 804 729 |
29.05.2024 | 29.27 | 29.68 | 28.14 | 28.39 | 659 | 1 890 848 |
28.05.2024 | 29.63 | 29.70 | 28.99 | 29.65 | 628 | 1 846 447 |
27.05.2024 | 31.15 | 31.77 | 29.19 | 29.54 | 891 | 2 672 571 |
24.05.2024 | 32.34 | 32.34 | 31.08 | 31.16 | 575 | 1 813 218 |
23.05.2024 | 32.20 | 32.69 | 32.00 | 32.49 | 351 | 1 138 120 |
22.05.2024 | 33.50 | 35.08 | 32.34 | 32.38 | 853 | 2 854 924 |
21.05.2024 | 33.40 | 33.52 | 32.75 | 33.50 | 385 | 1 278 004 |
20.05.2024 | 32.30 | 33.40 | 32.03 | 33.40 | 620 | 2 040 926 |
17.05.2024 | 31.16 | 32.39 | 31.15 | 32.22 | 233 | 745 037 |
16.05.2024 | 31.05 | 31.40 | 30.68 | 31.40 | 202 | 627 237 |
15.05.2024 | 31.95 | 31.99 | 30.87 | 31.05 | 510 | 1 596 369 |
14.05.2024 | 32.21 | 33.56 | 31.60 | 32.03 | 1 008 | 3 292 909 |
13.05.2024 | 31.50 | 32.20 | 31.50 | 32.01 | 148 | 472 872 |
10.05.2024 | 32.60 | 32.80 | 31.50 | 31.50 | 344 | 1 111 292 |
09.05.2024 | 32.20 | 32.80 | 31.65 | 32.39 | 128 | 410 618 |
08.05.2024 | 31.40 | 32.17 | 31.40 | 31.99 | 229 | 725 469 |
07.05.2024 | 32.20 | 32.85 | 31.90 | 32.07 | 334 | 1 080 970 |
06.05.2024 | 31.56 | 32.45 | 31.56 | 32.00 | 563 | 1 809 143 |
02.05.2024 | 31.00 | 31.20 | 30.63 | 31.20 | 75 | 231 716 |
30.04.2024 | 31.25 | 31.50 | 30.57 | 31.00 | 92 | 284 886 |
29.04.2024 | 30.77 | 31.20 | 30.38 | 31.20 | 202 | 621 879 |
26.04.2024 | 30.88 | 31.52 | 30.28 | 30.70 | 453 | 1 408 962 |
25.04.2024 | 31.30 | 31.80 | 29.89 | 30.70 | 950 | 2 904 748 |
24.04.2024 | 33.57 | 33.84 | 31.50 | 31.55 | 711 | 2 301 827 |
23.04.2024 | 34.00 | 34.00 | 33.45 | 33.57 | 109 | 366 570 |
22.04.2024 | 33.71 | 34.19 | 33.31 | 33.86 | 463 | 1 563 267 |
19.04.2024 | 33.40 | 33.83 | 33.15 | 33.50 | 644 | 2 159 212 |
18.04.2024 | 33.70 | 34.50 | 33.27 | 33.43 | 673 | 2 274 068 |
17.04.2024 | 33.40 | 33.81 | 33.09 | 33.70 | 228 | 764 394 |
16.04.2024 | 34.50 | 34.95 | 33.00 | 33.17 | 340 | 1 152 131 |
15.04.2024 | 36.00 | 36.00 | 34.54 | 34.60 | 294 | 1 033 273 |
12.04.2024 | 36.10 | 36.65 | 35.60 | 35.61 | 182 | 655 441 |
11.04.2024 | 38.41 | 39.10 | 35.20 | 35.80 | 1 031 | 3 749 087 |
10.04.2024 | 38.55 | 39.28 | 37.60 | 38.38 | 393 | 1 513 660 |
09.04.2024 | 36.90 | 39.25 | 36.70 | 38.20 | 661 | 2 543 806 |
08.04.2024 | 36.30 | 37.01 | 36.00 | 36.90 | 216 | 786 219 |
05.04.2024 | 37.35 | 37.49 | 36.12 | 36.32 | 264 | 966 942 |
04.04.2024 | 37.98 | 38.50 | 37.57 | 37.88 | 265 | 1 009 070 |
03.04.2024 | 38.40 | 38.40 | 37.42 | 37.70 | 170 | 641 308 |
02.04.2024 | 37.55 | 38.40 | 37.38 | 37.85 | 177 | 673 088 |
28.03.2024 | 37.20 | 37.65 | 37.01 | 37.55 | 97 | 361 520 |
27.03.2024 | 37.79 | 37.94 | 36.95 | 37.21 | 98 | 365 958 |
26.03.2024 | 36.33 | 37.80 | 36.33 | 37.59 | 168 | 626 606 |
25.03.2024 | 37.06 | 37.25 | 36.16 | 36.44 | 198 | 727 467 |
22.03.2024 | 38.15 | 39.14 | 37.08 | 37.35 | 248 | 944 349 |
21.03.2024 | 38.16 | 38.80 | 37.56 | 37.81 | 172 | 653 395 |
20.03.2024 | 37.63 | 37.92 | 37.44 | 37.46 | 73 | 275 135 |
19.03.2024 | 38.38 | 38.62 | 37.50 | 37.94 | 235 | 892 602 |
18.03.2024 | 39.85 | 40.24 | 38.50 | 38.70 | 295 | 1 165 603 |
Biznesradar bez reklam? Sprawdź BR Plus