Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FJSWZ26
26.90+0.26(+0.98%)GPW - ORGANIZATOR OBROTU
GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.11.2026 | 26.61 | 26.95 | 26.50 | 26.90 | 142 | 379 403 |
| 06.11.2026 | 26.80 | 27.24 | 26.30 | 26.64 | 179 | 477 917 |
| 05.11.2026 | 27.20 | 27.95 | 26.80 | 26.80 | 207 | 565 490 |
| 04.11.2026 | 27.00 | 27.69 | 26.81 | 26.81 | 374 | 1 023 714 |
| 03.11.2026 | 26.35 | 27.31 | 25.84 | 26.62 | 514 | 1 361 539 |
| 02.11.2026 | 27.50 | 27.50 | 25.91 | 26.25 | 824 | 2 166 344 |
| 30.10.2026 | 27.92 | 28.39 | 27.60 | 27.65 | 427 | 1 190 537 |
| 29.10.2026 | 28.15 | 28.90 | 27.92 | 28.00 | 444 | 1 255 444 |
| 28.10.2026 | 29.80 | 29.80 | 28.19 | 28.39 | 770 | 2 192 116 |
| 27.10.2026 | 30.27 | 30.27 | 29.12 | 29.45 | 202 | 594 058 |
| 26.10.2026 | 30.60 | 30.70 | 29.70 | 29.77 | 138 | 417 629 |
| 23.10.2026 | 30.23 | 30.50 | 29.50 | 30.05 | 207 | 623 631 |
| 22.10.2026 | 31.20 | 31.58 | 30.40 | 30.40 | 205 | 635 913 |
| 21.10.2026 | 31.31 | 31.56 | 30.90 | 31.30 | 95 | 297 544 |
| 20.10.2026 | 31.20 | 32.00 | 31.15 | 31.30 | 261 | 819 828 |
| 19.10.2026 | 32.65 | 33.20 | 31.17 | 31.60 | 288 | 919 669 |
| 16.10.2026 | 33.75 | 33.90 | 32.90 | 33.12 | 119 | 396 736 |
| 15.10.2026 | 32.80 | 33.75 | 32.32 | 33.70 | 142 | 467 182 |
| 14.10.2026 | 33.40 | 33.96 | 33.06 | 33.42 | 204 | 684 662 |
| 13.10.2026 | 33.00 | 33.59 | 32.70 | 33.40 | 74 | 245 226 |
| 12.10.2026 | 34.05 | 34.99 | 33.15 | 33.20 | 419 | 1 423 038 |
| 09.10.2026 | 32.58 | 34.55 | 32.58 | 34.00 | 603 | 2 045 198 |
| 08.10.2026 | 31.61 | 32.60 | 31.50 | 32.48 | 171 | 549 956 |
| 07.10.2026 | 31.41 | 32.00 | 31.40 | 31.96 | 116 | 368 776 |
| 06.10.2026 | 31.30 | 31.86 | 31.30 | 31.80 | 159 | 501 496 |
| 05.10.2026 | 32.49 | 32.50 | 31.33 | 31.45 | 122 | 390 959 |
| 02.10.2026 | 31.79 | 32.70 | 31.40 | 32.00 | 493 | 1 583 810 |
| 01.10.2026 | 32.20 | 32.30 | 31.20 | 31.56 | 374 | 1 183 663 |
| 30.09.2026 | 32.87 | 32.87 | 31.65 | 32.20 | 370 | 1 191 164 |
| 29.09.2026 | 32.48 | 33.16 | 32.04 | 32.35 | 829 | 2 707 144 |
| 28.09.2026 | 31.59 | 32.19 | 30.67 | 32.05 | 405 | 1 275 468 |
| 25.09.2026 | 31.37 | 31.92 | 31.20 | 31.75 | 297 | 938 737 |
| 24.09.2026 | 33.36 | 33.40 | 31.35 | 31.88 | 927 | 3 027 705 |
| 23.09.2026 | 35.35 | 35.64 | 32.81 | 33.70 | 1 508 | 5 052 801 |
| 22.09.2026 | 37.90 | 37.90 | 35.37 | 35.37 | 1 160 | 4 205 175 |
| 21.09.2026 | 38.20 | 39.39 | 37.84 | 37.90 | 889 | 3 424 967 |
| 18.09.2026 | 38.51 | 38.68 | 37.80 | 38.20 | 802 | 3 062 272 |
| 17.09.2026 | 38.40 | 39.40 | 38.40 | 38.79 | 432 | 1 683 272 |
| 16.09.2026 | 37.70 | 38.98 | 37.58 | 38.30 | 306 | 1 165 703 |
| 15.09.2026 | 37.15 | 38.50 | 36.80 | 37.94 | 540 | 2 031 579 |
| 14.09.2026 | 37.15 | 37.50 | 35.62 | 37.10 | 545 | 2 004 250 |
| 11.09.2026 | 38.20 | 38.50 | 37.00 | 37.15 | 202 | 757 943 |
| 10.09.2026 | 38.20 | 39.88 | 36.70 | 37.64 | 311 | 1 187 205 |
| 09.09.2026 | 38.85 | 39.85 | 38.41 | 38.51 | 146 | 572 885 |
| 08.09.2026 | 38.04 | 39.10 | 37.06 | 39.00 | 240 | 922 257 |
| 07.09.2026 | 37.35 | 38.78 | 37.20 | 38.04 | 325 | 1 238 615 |
| 04.09.2026 | 35.50 | 37.99 | 35.50 | 36.68 | 319 | 1 170 288 |
| 03.09.2026 | 35.20 | 35.50 | 35.00 | 35.49 | 95 | 335 653 |
| 02.09.2026 | 34.50 | 35.50 | 34.01 | 34.65 | 164 | 572 143 |
| 01.09.2026 | 33.90 | 34.45 | 33.88 | 34.39 | 65 | 221 379 |
Biznesradar bez reklam? Sprawdź BR Plus
