Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FJSWH26
31.49-0.51(-1.60%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.03.2026 | 31.70 | 32.32 | 30.82 | 31.49 | 505 | 1 588 668 |
| 11.03.2026 | 31.45 | 32.42 | 31.10 | 32.00 | 485 | 1 547 264 |
| 10.03.2026 | 31.23 | 32.28 | 30.10 | 31.90 | 521 | 1 631 668 |
| 09.03.2026 | 30.98 | 32.11 | 30.61 | 31.56 | 1 125 | 3 529 992 |
| 06.03.2026 | 30.10 | 30.60 | 29.41 | 30.30 | 411 | 1 237 116 |
| 05.03.2026 | 28.99 | 31.00 | 28.72 | 30.09 | 1 321 | 3 963 504 |
| 04.03.2026 | 28.70 | 30.00 | 28.55 | 29.18 | 1 127 | 3 317 515 |
| 03.03.2026 | 27.29 | 29.22 | 25.82 | 28.70 | 1 271 | 3 503 481 |
| 02.03.2026 | 27.00 | 27.90 | 26.41 | 27.07 | 388 | 1 061 789 |
| 27.02.2026 | 26.70 | 27.50 | 26.70 | 27.30 | 264 | 715 704 |
| 26.02.2026 | 26.72 | 26.80 | 26.40 | 26.75 | 95 | 252 688 |
| 25.02.2026 | 26.32 | 27.20 | 26.32 | 26.68 | 292 | 780 245 |
| 24.02.2026 | 26.40 | 26.57 | 26.00 | 26.40 | 272 | 713 816 |
| 23.02.2026 | 25.20 | 26.90 | 25.20 | 26.40 | 477 | 1 255 572 |
| 20.02.2026 | 25.60 | 26.02 | 24.95 | 25.39 | 464 | 1 174 943 |
| 19.02.2026 | 26.49 | 26.50 | 25.62 | 25.90 | 112 | 290 388 |
| 18.02.2026 | 25.72 | 26.59 | 25.72 | 26.33 | 424 | 1 109 194 |
| 17.02.2026 | 26.90 | 26.90 | 25.60 | 25.99 | 622 | 1 624 056 |
| 16.02.2026 | 27.94 | 27.94 | 27.05 | 27.19 | 552 | 1 520 224 |
| 13.02.2026 | 27.03 | 27.80 | 26.20 | 27.38 | 1 284 | 3 483 511 |
| 12.02.2026 | 25.80 | 27.70 | 25.75 | 26.80 | 1 143 | 3 098 099 |
| 11.02.2026 | 25.00 | 25.83 | 25.00 | 25.59 | 267 | 682 004 |
| 10.02.2026 | 24.90 | 25.50 | 24.90 | 25.09 | 323 | 811 536 |
| 09.02.2026 | 26.25 | 26.30 | 25.00 | 25.05 | 826 | 2 102 585 |
| 06.02.2026 | 24.65 | 27.50 | 24.00 | 26.24 | 2 856 | 7 307 870 |
| 05.02.2026 | 26.72 | 27.00 | 24.75 | 25.00 | 818 | 2 099 458 |
| 04.02.2026 | 27.33 | 28.50 | 25.71 | 26.72 | 1 418 | 3 876 732 |
| 03.02.2026 | 32.60 | 33.00 | 27.27 | 27.30 | 2 695 | 8 028 490 |
| 02.02.2026 | 30.20 | 32.83 | 29.50 | 32.58 | 1 634 | 5 106 883 |
| 30.01.2026 | 26.55 | 30.50 | 26.31 | 29.95 | 2 915 | 8 519 057 |
| 29.01.2026 | 27.80 | 28.18 | 26.70 | 27.01 | 514 | 1 392 149 |
| 28.01.2026 | 27.17 | 27.66 | 25.77 | 27.50 | 607 | 1 624 515 |
| 27.01.2026 | 27.73 | 29.11 | 26.91 | 27.25 | 605 | 1 701 181 |
| 26.01.2026 | 27.68 | 28.38 | 27.43 | 27.56 | 370 | 1 030 269 |
| 23.01.2026 | 26.10 | 27.70 | 25.80 | 27.70 | 762 | 2 062 487 |
| 22.01.2026 | 25.60 | 26.10 | 25.41 | 26.08 | 240 | 617 703 |
| 21.01.2026 | 26.30 | 26.89 | 25.35 | 25.69 | 352 | 904 000 |
| 20.01.2026 | 27.10 | 27.50 | 26.20 | 26.60 | 338 | 899 721 |
| 19.01.2026 | 27.70 | 28.48 | 25.96 | 26.80 | 785 | 2 147 413 |
| 16.01.2026 | 28.50 | 29.44 | 27.82 | 27.99 | 936 | 2 675 921 |
| 15.01.2026 | 27.30 | 28.97 | 27.13 | 28.97 | 1 153 | 3 246 614 |
| 14.01.2026 | 26.46 | 27.48 | 26.00 | 27.48 | 508 | 1 360 276 |
| 13.01.2026 | 26.30 | 27.18 | 25.83 | 27.00 | 463 | 1 236 136 |
| 12.01.2026 | 25.70 | 26.20 | 25.50 | 26.19 | 494 | 1 280 251 |
| 09.01.2026 | 25.70 | 25.95 | 25.01 | 25.55 | 148 | 376 157 |
| 08.01.2026 | 26.12 | 26.15 | 25.19 | 25.40 | 954 | 2 443 169 |
| 07.01.2026 | 24.76 | 26.28 | 24.64 | 26.28 | 402 | 1 022 892 |
| 05.01.2026 | 23.95 | 24.82 | 23.56 | 24.50 | 447 | 1 072 129 |
| 02.01.2026 | 23.96 | 24.00 | 23.40 | 23.74 | 339 | 800 300 |
| 30.12.2025 | 23.38 | 24.03 | 22.90 | 23.98 | 288 | 676 609 |
Biznesradar bez reklam? Sprawdź BR Plus
