Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FCHFZ24
4.57+0.01(+0.20%)GPW - Kontrakty terminowe na kursy walut - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 4.56 | 4.58 | 4.56 | 4.57 | 25 | 114 228 |
| 19.12.2024 | 4.56 | 4.56 | 4.55 | 4.56 | 454 | 2 070 650 |
| 18.12.2024 | 4.54 | 4.56 | 4.54 | 4.56 | 226 | 1 027 860 |
| 17.12.2024 | 4.53 | 4.54 | 4.53 | 4.54 | 80 | 362 486 |
| 16.12.2024 | 4.55 | 4.56 | 4.54 | 4.54 | 123 | 559 168 |
| 13.12.2024 | 4.58 | 4.58 | 4.55 | 4.56 | 382 | 1 743 210 |
| 12.12.2024 | 4.59 | 4.60 | 4.58 | 4.59 | 162 | 742 769 |
| 11.12.2024 | 4.60 | 4.61 | 4.60 | 4.60 | 73 | 335 938 |
| 10.12.2024 | 4.60 | 4.62 | 4.60 | 4.60 | 156 | 718 441 |
| 09.12.2024 | 4.60 | 4.60 | 4.58 | 4.59 | 245 | 1 124 507 |
| 06.12.2024 | 4.60 | 4.61 | 4.60 | 4.61 | 55 | 253 221 |
| 05.12.2024 | 4.60 | 4.60 | 4.58 | 4.59 | 147 | 675 852 |
| 04.12.2024 | 4.62 | 4.62 | 4.61 | 4.61 | 127 | 585 999 |
| 03.12.2024 | 4.61 | 4.63 | 4.61 | 4.62 | 143 | 661 303 |
| 02.12.2024 | 4.63 | 4.64 | 4.61 | 4.62 | 99 | 457 550 |
| 29.11.2024 | 4.63 | 4.64 | 4.62 | 4.63 | 381 | 1 764 270 |
| 28.11.2024 | 4.63 | 4.64 | 4.63 | 4.64 | 37 | 171 607 |
| 27.11.2024 | 4.65 | 4.66 | 4.64 | 4.64 | 90 | 418 485 |
| 26.11.2024 | 4.66 | 4.67 | 4.63 | 4.64 | 226 | 1 049 257 |
| 25.11.2024 | 4.67 | 4.67 | 4.64 | 4.66 | 179 | 832 805 |
| 22.11.2024 | 4.69 | 4.73 | 4.67 | 4.68 | 190 | 891 542 |
| 21.11.2024 | 4.68 | 4.70 | 4.67 | 4.69 | 71 | 332 630 |
| 20.11.2024 | 4.65 | 4.68 | 4.65 | 4.67 | 166 | 773 721 |
| 19.11.2024 | 4.63 | 4.68 | 4.63 | 4.66 | 288 | 1 342 626 |
| 18.11.2024 | 4.65 | 4.65 | 4.63 | 4.63 | 48 | 222 705 |
| 15.11.2024 | 4.63 | 4.64 | 4.62 | 4.64 | 242 | 1 119 999 |
| 14.11.2024 | 4.66 | 4.66 | 4.63 | 4.63 | 453 | 2 105 258 |
| 13.11.2024 | 4.67 | 4.67 | 4.65 | 4.67 | 258 | 1 203 021 |
| 12.11.2024 | 4.67 | 4.68 | 4.67 | 4.68 | 138 | 645 678 |
| 08.11.2024 | 4.61 | 4.63 | 4.61 | 4.63 | 276 | 1 276 201 |
| 07.11.2024 | 4.64 | 4.64 | 4.60 | 4.60 | 461 | 2 132 426 |
| 06.11.2024 | 4.68 | 4.68 | 4.66 | 4.68 | 110 | 513 706 |
| 05.11.2024 | 4.66 | 4.68 | 4.65 | 4.66 | 117 | 545 229 |
| 04.11.2024 | 4.65 | 4.65 | 4.64 | 4.65 | 145 | 673 832 |
| 31.10.2024 | 4.66 | 4.66 | 4.65 | 4.66 | 92 | 428 626 |
| 30.10.2024 | 4.66 | 4.66 | 4.63 | 4.65 | 73 | 339 426 |
| 29.10.2024 | 4.67 | 4.67 | 4.66 | 4.66 | 74 | 345 149 |
| 28.10.2024 | 4.67 | 4.68 | 4.67 | 4.68 | 21 | 98 133 |
| 25.10.2024 | 4.68 | 4.68 | 4.66 | 4.67 | 36 | 168 123 |
| 24.10.2024 | 4.68 | 4.68 | 4.67 | 4.67 | 48 | 224 589 |
| 23.10.2024 | 4.66 | 4.71 | 4.66 | 4.69 | 171 | 798 521 |
| 22.10.2024 | 4.64 | 4.65 | 4.64 | 4.65 | 24 | 111 426 |
| 21.10.2024 | 4.62 | 4.64 | 4.62 | 4.64 | 292 | 1 354 164 |
| 18.10.2024 | 4.63 | 4.63 | 4.62 | 4.62 | 90 | 415 696 |
| 17.10.2024 | 4.62 | 4.65 | 4.62 | 4.65 | 46 | 213 399 |
| 16.10.2024 | 4.61 | 4.62 | 4.61 | 4.61 | 163 | 752 538 |
| 15.10.2024 | 4.61 | 4.62 | 4.61 | 4.61 | 230 | 1 060 687 |
| 14.10.2024 | 4.62 | 4.62 | 4.60 | 4.60 | 252 | 1 160 141 |
| 11.10.2024 | 4.63 | 4.63 | 4.61 | 4.61 | 231 | 1 066 984 |
| 10.10.2024 | 4.62 | 4.63 | 4.61 | 4.63 | 55 | 254 283 |
Biznesradar bez reklam? Sprawdź BR Plus
