Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FCHFZ24
4.69+0.01(+0.27%)GPW - Kontrakty terminowe na kursy walut - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 09.10.2024 | 4.62 | 4.62 | 4.61 | 4.61 | 57 | 263 030 |
| 08.10.2024 | 4.67 | 4.67 | 4.62 | 4.63 | 269 | 1 245 184 |
| 07.10.2024 | 4.63 | 4.65 | 4.63 | 4.65 | 255 | 1 185 540 |
| 04.10.2024 | 4.63 | 4.64 | 4.62 | 4.62 | 239 | 1 106 964 |
| 03.10.2024 | 4.62 | 4.64 | 4.60 | 4.63 | 192 | 887 358 |
| 02.10.2024 | 4.64 | 4.64 | 4.62 | 4.62 | 201 | 930 904 |
| 01.10.2024 | 4.58 | 4.64 | 4.58 | 4.63 | 244 | 1 127 075 |
| 30.09.2024 | 4.59 | 4.59 | 4.58 | 4.59 | 74 | 339 369 |
| 27.09.2024 | 4.58 | 4.59 | 4.58 | 4.59 | 325 | 1 491 567 |
| 26.09.2024 | 4.54 | 4.57 | 4.53 | 4.56 | 100 | 455 159 |
| 25.09.2024 | 4.57 | 4.57 | 4.54 | 4.55 | 143 | 650 617 |
| 24.09.2024 | 4.58 | 4.58 | 4.57 | 4.57 | 104 | 475 701 |
| 23.09.2024 | 4.58 | 4.59 | 4.56 | 4.58 | 121 | 554 029 |
| 20.09.2024 | 4.58 | 4.58 | 4.56 | 4.56 | 149 | 680 765 |
| 19.09.2024 | 4.59 | 4.59 | 4.57 | 4.58 | 73 | 334 448 |
| 18.09.2024 | 4.61 | 4.61 | 4.60 | 4.60 | 127 | 584 791 |
| 17.09.2024 | 4.61 | 4.61 | 4.59 | 4.60 | 233 | 1 072 238 |
| 16.09.2024 | 4.62 | 4.62 | 4.60 | 4.60 | 15 | 69 153 |
| 13.09.2024 | 4.62 | 4.63 | 4.61 | 4.61 | 61 | 281 913 |
| 12.09.2024 | 4.63 | 4.64 | 4.60 | 4.61 | 142 | 656 467 |
| 11.09.2024 | 4.65 | 4.66 | 4.63 | 4.66 | 34 | 158 235 |
Biznesradar bez reklam? Sprawdź BR Plus
