Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FCHFU24
4.47+0.04(+0.99%)GPW - Kontrakty terminowe na kursy walut - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 4.40 | 4.43 | 4.40 | 4.43 | 80 | 352 902 |
15.07.2024 | 4.41 | 4.41 | 4.39 | 4.39 | 104 | 456 783 |
12.07.2024 | 4.42 | 4.42 | 4.40 | 4.40 | 303 | 1 335 112 |
11.07.2024 | 4.41 | 4.42 | 4.40 | 4.41 | 92 | 406 072 |
10.07.2024 | 4.42 | 4.43 | 4.41 | 4.41 | 74 | 327 025 |
09.07.2024 | 4.43 | 4.43 | 4.42 | 4.42 | 212 | 937 493 |
08.07.2024 | 4.46 | 4.46 | 4.43 | 4.43 | 209 | 926 438 |
05.07.2024 | 4.44 | 4.45 | 4.44 | 4.45 | 151 | 670 691 |
04.07.2024 | 4.45 | 4.46 | 4.45 | 4.45 | 79 | 351 627 |
03.07.2024 | 4.48 | 4.48 | 4.46 | 4.46 | 265 | 1 183 039 |
02.07.2024 | 4.50 | 4.52 | 4.49 | 4.49 | 137 | 616 887 |
01.07.2024 | 4.49 | 4.50 | 4.48 | 4.49 | 304 | 1 364 713 |
28.06.2024 | 4.54 | 4.55 | 4.52 | 4.52 | 176 | 796 919 |
27.06.2024 | 4.55 | 4.55 | 4.54 | 4.54 | 39 | 177 112 |
26.06.2024 | 4.54 | 4.56 | 4.53 | 4.55 | 44 | 200 125 |
25.06.2024 | 4.53 | 4.55 | 4.53 | 4.54 | 377 | 1 712 316 |
24.06.2024 | 4.58 | 4.58 | 4.53 | 4.53 | 723 | 3 282 558 |
21.06.2024 | 4.58 | 4.61 | 4.58 | 4.58 | 44 | 202 204 |
20.06.2024 | 4.61 | 4.61 | 4.57 | 4.58 | 736 | 3 368 164 |
19.06.2024 | 4.63 | 4.63 | 4.61 | 4.61 | 644 | 2 975 855 |
18.06.2024 | 4.61 | 4.63 | 4.60 | 4.62 | 29 | 133 915 |
17.06.2024 | 4.64 | 4.64 | 4.61 | 4.62 | 387 | 1 787 964 |
14.06.2024 | 4.59 | 4.66 | 4.59 | 4.65 | 1 040 | 4 800 481 |
13.06.2024 | 4.53 | 4.57 | 4.53 | 4.57 | 630 | 2 864 789 |
12.06.2024 | 4.55 | 4.56 | 4.53 | 4.54 | 201 | 913 584 |
11.06.2024 | 4.54 | 4.57 | 4.54 | 4.56 | 218 | 993 819 |
10.06.2024 | 4.52 | 4.56 | 4.52 | 4.55 | 24 | 109 058 |
07.06.2024 | 4.48 | 4.50 | 4.48 | 4.50 | 6 | 26 937 |
06.06.2024 | 4.49 | 4.49 | 4.48 | 4.48 | 7 | 31 392 |
05.06.2024 | 4.50 | 4.50 | 4.48 | 4.48 | 22 | 98 686 |
04.06.2024 | 4.45 | 4.50 | 4.45 | 4.50 | 46 | 205 996 |
03.06.2024 | 4.43 | 4.45 | 4.43 | 4.45 | 7 | 31 100 |
31.05.2024 | 4.43 | 4.43 | 4.42 | 4.42 | 2 | 8 845 |
28.05.2024 | 4.35 | 4.35 | 4.35 | 4.35 | 30 | 130 470 |
27.05.2024 | 4.34 | 4.34 | 4.34 | 4.34 | 3 | 13 028 |
24.05.2024 | 4.35 | 4.35 | 4.35 | 4.35 | 1 | 4 354 |
23.05.2024 | 4.36 | 4.36 | 4.36 | 4.36 | 1 | 4 365 |
20.05.2024 | 4.37 | 4.37 | 4.37 | 4.37 | 2 | 8 749 |
17.05.2024 | 4.39 | 4.40 | 4.39 | 4.39 | 9 | 39 550 |
16.05.2024 | 4.41 | 4.41 | 4.41 | 4.41 | 5 | 22 029 |
15.05.2024 | 4.42 | 4.42 | 4.41 | 4.41 | 2 | 8 826 |
14.05.2024 | 4.43 | 4.43 | 4.43 | 4.43 | 1 | 4 428 |
13.05.2024 | 4.47 | 4.47 | 4.45 | 4.45 | 204 | 911 280 |
10.05.2024 | 4.46 | 4.46 | 4.46 | 4.46 | 2 | 8 918 |
09.05.2024 | 4.46 | 4.46 | 4.45 | 4.46 | 3 | 13 376 |
08.05.2024 | 4.50 | 4.50 | 4.48 | 4.48 | 3 | 13 463 |
07.05.2024 | 4.48 | 4.48 | 4.48 | 4.48 | 2 | 8 962 |
06.05.2024 | 4.52 | 4.52 | 4.49 | 4.49 | 13 | 58 579 |
26.04.2024 | 4.50 | 4.50 | 4.50 | 4.50 | 200 | 900 000 |
25.04.2024 | 4.49 | 4.49 | 4.49 | 4.49 | 1 | 4 490 |
Biznesradar bez reklam? Sprawdź BR Plus