Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FJSWM24
32.70+0.31(+0.95%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
15.03.2024 | 40.50 | 40.50 | 39.70 | 40.00 | 338 | 1 353 911 |
14.03.2024 | 40.85 | 41.71 | 40.06 | 40.59 | 542 | 2 203 440 |
13.03.2024 | 40.62 | 40.80 | 39.29 | 40.26 | 159 | 634 812 |
12.03.2024 | 41.50 | 41.50 | 39.76 | 40.35 | 53 | 213 404 |
11.03.2024 | 42.10 | 42.10 | 41.14 | 41.14 | 21 | 87 234 |
08.03.2024 | 41.92 | 41.95 | 41.20 | 41.94 | 23 | 95 682 |
07.03.2024 | 42.00 | 42.28 | 41.66 | 42.15 | 26 | 109 539 |
06.03.2024 | 41.90 | 41.90 | 41.90 | 41.90 | 1 | 4 190 |
05.03.2024 | 41.55 | 41.55 | 41.49 | 41.50 | 16 | 66 402 |
04.03.2024 | 41.60 | 42.21 | 41.60 | 42.21 | 6 | 25 265 |
01.03.2024 | 42.76 | 42.76 | 42.76 | 42.76 | 1 | 4 276 |
29.02.2024 | 41.70 | 41.70 | 41.70 | 41.70 | 1 | 4 170 |
28.02.2024 | 44.02 | 44.02 | 42.65 | 42.65 | 33 | 143 139 |
27.02.2024 | 43.60 | 44.00 | 43.60 | 44.00 | 5 | 21 960 |
26.02.2024 | 43.70 | 43.70 | 43.70 | 43.70 | 1 | 4 370 |
Biznesradar bez reklam? Sprawdź BR Plus