Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FJSWZ26
31.60-1.52(-4.59%)GPW - ORGANIZATOR OBROTU
GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 31.08.2026 | 32.52 | 33.50 | 32.40 | 33.09 | 35 | 115 407 |
| 28.08.2026 | 30.90 | 32.60 | 30.90 | 32.21 | 9 | 28 594 |
| 27.08.2026 | 32.47 | 32.88 | 32.11 | 32.11 | 10 | 32 566 |
| 26.08.2026 | 32.79 | 32.79 | 31.90 | 31.90 | 9 | 28 862 |
| 25.08.2026 | 30.83 | 31.63 | 30.40 | 31.63 | 6 | 18 626 |
| 24.08.2026 | 30.25 | 31.03 | 30.25 | 30.83 | 12 | 36 627 |
| 21.08.2026 | 29.82 | 29.82 | 29.82 | 29.82 | 1 | 2 982 |
| 19.08.2026 | 28.70 | 28.70 | 28.70 | 28.70 | 1 | 2 870 |
| 18.08.2026 | 27.36 | 27.36 | 27.22 | 27.22 | 3 | 8 194 |
| 17.08.2026 | 28.34 | 28.34 | 28.34 | 28.34 | 1 | 2 834 |
| 14.08.2026 | 29.04 | 29.04 | 29.02 | 29.02 | 6 | 17 414 |
| 11.08.2026 | 28.13 | 28.13 | 28.13 | 28.13 | 1 | 2 813 |
| 10.08.2026 | 27.20 | 27.93 | 27.20 | 27.93 | 2 | 5 513 |
| 05.08.2026 | 26.06 | 26.06 | 26.06 | 26.06 | 1 | 2 606 |
| 03.08.2026 | 26.15 | 26.15 | 26.15 | 26.15 | 1 | 2 615 |
| 28.07.2026 | 26.00 | 26.00 | 26.00 | 26.00 | 1 | 2 600 |
Biznesradar bez reklam? Sprawdź BR Plus
