Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FJSWM26
31.93+0.15(+0.47%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.03.2026 | 31.74 | 32.80 | 30.20 | 31.93 | 193 | 611 408 |
| 12.03.2026 | 32.30 | 32.53 | 31.21 | 31.78 | 173 | 551 322 |
| 11.03.2026 | 31.61 | 32.40 | 31.31 | 32.31 | 89 | 284 167 |
| 10.03.2026 | 31.20 | 32.20 | 30.31 | 31.88 | 50 | 157 233 |
| 09.03.2026 | 30.55 | 32.00 | 30.55 | 31.20 | 89 | 278 972 |
| 06.03.2026 | 30.84 | 30.84 | 29.81 | 30.30 | 10 | 30 232 |
| 05.03.2026 | 29.56 | 31.00 | 29.10 | 30.22 | 67 | 201 745 |
| 04.03.2026 | 29.20 | 30.19 | 28.90 | 29.00 | 60 | 177 076 |
| 03.03.2026 | 26.58 | 29.00 | 26.58 | 28.70 | 31 | 86 362 |
| 02.03.2026 | 28.00 | 28.00 | 27.27 | 27.27 | 4 | 11 097 |
| 27.02.2026 | 27.30 | 27.65 | 27.30 | 27.65 | 10 | 27 538 |
| 26.02.2026 | 26.99 | 26.99 | 26.99 | 26.99 | 5 | 13 494 |
| 25.02.2026 | 26.72 | 27.25 | 26.53 | 27.10 | 18 | 48 541 |
| 24.02.2026 | 26.70 | 26.70 | 26.70 | 26.70 | 1 | 2 670 |
| 23.02.2026 | 26.65 | 26.82 | 26.50 | 26.50 | 8 | 21 401 |
| 20.02.2026 | 26.25 | 26.25 | 25.68 | 25.82 | 14 | 36 218 |
| 19.02.2026 | 26.66 | 26.66 | 25.70 | 26.10 | 21 | 54 552 |
| 18.02.2026 | 26.75 | 26.95 | 26.75 | 26.95 | 2 | 5 370 |
| 17.02.2026 | 26.83 | 26.83 | 26.12 | 26.49 | 6 | 15 788 |
| 16.02.2026 | 27.98 | 27.98 | 27.03 | 27.75 | 3 | 8 277 |
| 13.02.2026 | 27.00 | 27.95 | 27.00 | 27.95 | 10 | 27 172 |
| 12.02.2026 | 27.20 | 27.20 | 27.20 | 27.20 | 2 | 5 440 |
| 11.02.2026 | 26.00 | 26.00 | 26.00 | 26.00 | 1 | 2 600 |
| 10.02.2026 | 25.68 | 25.68 | 25.65 | 25.68 | 13 | 33 372 |
| 09.02.2026 | 25.62 | 25.62 | 24.92 | 25.60 | 3 | 7 614 |
| 06.02.2026 | 25.28 | 27.20 | 25.28 | 26.53 | 13 | 34 123 |
| 04.02.2026 | 28.62 | 28.62 | 27.00 | 27.24 | 6 | 16 579 |
| 03.02.2026 | 32.00 | 32.00 | 27.76 | 27.76 | 19 | 57 230 |
| 02.02.2026 | 30.40 | 33.25 | 30.40 | 33.25 | 16 | 50 786 |
| 30.01.2026 | 28.70 | 30.78 | 28.70 | 30.00 | 22 | 65 722 |
| 29.01.2026 | 28.70 | 28.70 | 28.70 | 28.70 | 1 | 2 870 |
| 28.01.2026 | 26.98 | 28.33 | 26.22 | 28.33 | 20 | 54 189 |
| 27.01.2026 | 28.35 | 29.40 | 28.30 | 29.00 | 7 | 20 009 |
| 26.01.2026 | 27.70 | 28.30 | 27.70 | 28.00 | 4 | 11 230 |
| 23.01.2026 | 26.03 | 27.70 | 26.03 | 27.36 | 5 | 13 486 |
| 22.01.2026 | 25.73 | 26.48 | 25.73 | 26.48 | 2 | 5 221 |
| 21.01.2026 | 26.56 | 26.56 | 25.78 | 25.78 | 8 | 20 906 |
| 20.01.2026 | 27.50 | 27.50 | 27.00 | 27.00 | 6 | 16 250 |
| 19.01.2026 | 27.90 | 27.90 | 26.70 | 27.20 | 6 | 16 312 |
| 16.01.2026 | 29.18 | 29.72 | 28.42 | 28.42 | 49 | 143 732 |
| 15.01.2026 | 27.50 | 29.06 | 27.50 | 29.06 | 12 | 34 077 |
| 14.01.2026 | 26.07 | 27.59 | 26.07 | 27.59 | 3 | 8 066 |
| 13.01.2026 | 26.90 | 27.00 | 26.90 | 27.00 | 2 | 5 390 |
| 12.01.2026 | 26.50 | 26.50 | 26.50 | 26.50 | 1 | 2 650 |
| 07.01.2026 | 25.40 | 26.20 | 25.40 | 26.20 | 3 | 7 760 |
| 05.01.2026 | 24.71 | 24.71 | 24.71 | 24.71 | 2 | 4 942 |
| 02.01.2026 | 24.41 | 24.41 | 24.41 | 24.41 | 1 | 2 441 |
| 30.12.2025 | 24.48 | 24.48 | 24.18 | 24.18 | 4 | 9 703 |
| 29.12.2025 | 23.35 | 23.44 | 23.35 | 23.44 | 2 | 4 679 |
| 23.12.2025 | 22.44 | 23.05 | 22.44 | 23.05 | 3 | 6 793 |
Biznesradar bez reklam? Sprawdź BR Plus
