Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FCHFH25
4.64-0.02(-0.39%)GPW - Kontrakty terminowe na kursy walut - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 4.64 | 4.64 | 4.64 | 4.64 | 21 | 97 468 |
24.06.2024 | 4.69 | 4.69 | 4.65 | 4.65 | 45 | 209 503 |
21.06.2024 | 4.72 | 4.72 | 4.70 | 4.70 | 4 | 18 833 |
20.06.2024 | 4.72 | 4.72 | 4.69 | 4.69 | 9 | 42 281 |
19.06.2024 | 4.72 | 4.72 | 4.72 | 4.72 | 20 | 94 347 |
18.06.2024 | 4.72 | 4.74 | 4.71 | 4.72 | 30 | 141 877 |
17.06.2024 | 4.75 | 4.75 | 4.75 | 4.75 | 3 | 14 246 |
14.06.2024 | 4.70 | 4.78 | 4.70 | 4.77 | 262 | 1 238 585 |
13.06.2024 | 4.66 | 4.68 | 4.66 | 4.68 | 4 | 18 668 |
12.06.2024 | 4.66 | 4.66 | 4.65 | 4.65 | 4 | 18 613 |
11.06.2024 | 4.67 | 4.68 | 4.67 | 4.68 | 42 | 196 282 |
10.06.2024 | 4.64 | 4.66 | 4.64 | 4.66 | 83 | 385 564 |
06.06.2024 | 4.60 | 4.60 | 4.59 | 4.59 | 3 | 13 781 |
05.06.2024 | 4.61 | 4.62 | 4.59 | 4.59 | 52 | 239 748 |
04.06.2024 | 4.58 | 4.61 | 4.58 | 4.61 | 9 | 41 342 |
03.06.2024 | 4.54 | 4.56 | 4.54 | 4.56 | 10 | 45 526 |
31.05.2024 | 4.54 | 4.54 | 4.51 | 4.52 | 7 | 31 698 |
29.05.2024 | 4.49 | 4.49 | 4.49 | 4.49 | 1 | 4 490 |
28.05.2024 | 4.46 | 4.46 | 4.46 | 4.46 | 1 | 4 460 |
27.05.2024 | 4.45 | 4.46 | 4.45 | 4.46 | 3 | 13 361 |
17.05.2024 | 4.50 | 4.50 | 4.50 | 4.50 | 22 | 99 025 |
16.05.2024 | 4.53 | 4.53 | 4.52 | 4.52 | 6 | 27 150 |
15.05.2024 | 4.53 | 4.53 | 4.52 | 4.52 | 41 | 185 560 |
14.05.2024 | 4.55 | 4.55 | 4.54 | 4.54 | 43 | 195 492 |
13.05.2024 | 4.56 | 4.56 | 4.56 | 4.56 | 20 | 91 250 |
09.05.2024 | 4.58 | 4.58 | 4.57 | 4.57 | 43 | 196 742 |
06.05.2024 | 4.61 | 4.61 | 4.61 | 4.61 | 1 | 4 610 |
02.05.2024 | 4.61 | 4.63 | 4.61 | 4.63 | 16 | 73 972 |
30.04.2024 | 4.60 | 4.60 | 4.60 | 4.60 | 1 | 4 600 |
26.04.2024 | 4.61 | 4.62 | 4.61 | 4.62 | 2 | 9 226 |
25.04.2024 | 4.60 | 4.60 | 4.60 | 4.60 | 20 | 92 098 |
23.04.2024 | 4.62 | 4.62 | 4.62 | 4.62 | 1 | 4 622 |
22.04.2024 | 4.64 | 4.64 | 4.64 | 4.64 | 1 | 4 644 |
19.04.2024 | 4.69 | 4.69 | 4.65 | 4.65 | 7 | 32 683 |
18.04.2024 | 4.66 | 4.66 | 4.65 | 4.65 | 5 | 23 273 |
17.04.2024 | 4.69 | 4.69 | 4.68 | 4.68 | 6 | 28 093 |
16.04.2024 | 4.66 | 4.69 | 4.66 | 4.69 | 128 | 597 809 |
15.04.2024 | 4.61 | 4.63 | 4.61 | 4.63 | 67 | 309 518 |
12.04.2024 | 4.58 | 4.62 | 4.58 | 4.62 | 10 | 46 029 |
11.04.2024 | 4.56 | 4.56 | 4.56 | 4.56 | 7 | 31 902 |
10.04.2024 | 4.55 | 4.55 | 4.54 | 4.55 | 9 | 40 921 |
09.04.2024 | 4.54 | 4.54 | 4.54 | 4.54 | 13 | 59 000 |
08.04.2024 | 4.56 | 4.56 | 4.55 | 4.55 | 5 | 22 777 |
05.04.2024 | 4.59 | 4.59 | 4.57 | 4.57 | 9 | 41 225 |
04.04.2024 | 4.57 | 4.63 | 4.56 | 4.63 | 10 | 45 793 |
03.04.2024 | 4.59 | 4.59 | 4.58 | 4.58 | 7 | 32 076 |
02.04.2024 | 4.61 | 4.61 | 4.60 | 4.60 | 8 | 36 850 |
28.03.2024 | 4.63 | 4.63 | 4.63 | 4.63 | 11 | 50 951 |
27.03.2024 | 4.61 | 4.61 | 4.61 | 4.61 | 5 | 23 050 |
26.03.2024 | 4.62 | 4.62 | 4.61 | 4.61 | 9 | 41 547 |
Biznesradar bez reklam? Sprawdź BR Plus