Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FCHFZ24
4.61+0.01(+0.16%)GPW - Kontrakty terminowe na kursy walut - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.06.2024 | 4.60 | 4.61 | 4.60 | 4.61 | 30 | 138 037 |
25.06.2024 | 4.58 | 4.60 | 4.58 | 4.60 | 275 | 1 264 651 |
24.06.2024 | 4.63 | 4.63 | 4.59 | 4.59 | 51 | 234 470 |
21.06.2024 | 4.64 | 4.66 | 4.64 | 4.64 | 76 | 352 974 |
20.06.2024 | 4.67 | 4.67 | 4.63 | 4.63 | 700 | 3 242 478 |
19.06.2024 | 4.68 | 4.68 | 4.66 | 4.66 | 4 | 18 685 |
18.06.2024 | 4.68 | 4.68 | 4.67 | 4.67 | 3 | 14 033 |
17.06.2024 | 4.69 | 4.69 | 4.67 | 4.67 | 3 | 14 041 |
14.06.2024 | 4.64 | 4.71 | 4.64 | 4.71 | 660 | 3 084 693 |
13.06.2024 | 4.60 | 4.62 | 4.60 | 4.62 | 210 | 967 919 |
12.06.2024 | 4.60 | 4.61 | 4.59 | 4.59 | 176 | 810 128 |
11.06.2024 | 4.60 | 4.62 | 4.60 | 4.62 | 152 | 700 310 |
10.06.2024 | 4.58 | 4.61 | 4.58 | 4.60 | 58 | 266 766 |
07.06.2024 | 4.54 | 4.55 | 4.54 | 4.55 | 2 | 9 086 |
05.06.2024 | 4.55 | 4.55 | 4.55 | 4.55 | 1 | 4 550 |
04.06.2024 | 4.54 | 4.54 | 4.54 | 4.54 | 1 | 4 544 |
29.05.2024 | 4.43 | 4.43 | 4.43 | 4.43 | 250 | 1 106 750 |
27.05.2024 | 4.39 | 4.39 | 4.39 | 4.39 | 2 | 8 787 |
13.05.2024 | 4.50 | 4.50 | 4.50 | 4.50 | 1 | 4 505 |
10.05.2024 | 4.51 | 4.51 | 4.51 | 4.51 | 2 | 9 020 |
09.05.2024 | 4.53 | 4.53 | 4.52 | 4.52 | 2 | 9 047 |
07.05.2024 | 4.54 | 4.54 | 4.54 | 4.54 | 2 | 9 080 |
06.05.2024 | 4.54 | 4.54 | 4.54 | 4.54 | 1 | 4 545 |
26.04.2024 | 4.54 | 4.56 | 4.54 | 4.56 | 102 | 464 893 |
25.04.2024 | 4.55 | 4.57 | 4.55 | 4.57 | 2 | 9 113 |
24.04.2024 | 4.55 | 4.55 | 4.55 | 4.55 | 10 | 45 502 |
23.04.2024 | 4.57 | 4.57 | 4.57 | 4.57 | 1 | 4 570 |
22.04.2024 | 4.59 | 4.59 | 4.59 | 4.59 | 100 | 459 105 |
19.04.2024 | 4.61 | 4.63 | 4.60 | 4.60 | 257 | 1 185 579 |
18.04.2024 | 4.60 | 4.60 | 4.60 | 4.60 | 1 | 4 596 |
17.04.2024 | 4.64 | 4.64 | 4.61 | 4.61 | 7 | 32 382 |
16.04.2024 | 4.61 | 4.62 | 4.61 | 4.62 | 5 | 23 077 |
12.04.2024 | 4.52 | 4.57 | 4.52 | 4.57 | 10 | 45 302 |
11.04.2024 | 4.50 | 4.51 | 4.50 | 4.51 | 252 | 1 135 650 |
10.04.2024 | 4.49 | 4.49 | 4.48 | 4.49 | 253 | 1 136 699 |
09.04.2024 | 4.48 | 4.48 | 4.48 | 4.48 | 1 | 4 480 |
08.04.2024 | 4.51 | 4.51 | 4.49 | 4.49 | 7 | 31 504 |
05.04.2024 | 4.53 | 4.57 | 4.53 | 4.57 | 11 | 50 220 |
04.04.2024 | 4.51 | 4.51 | 4.51 | 4.51 | 2 | 9 015 |
03.04.2024 | 4.53 | 4.53 | 4.53 | 4.53 | 2 | 9 067 |
02.04.2024 | 4.54 | 4.54 | 4.54 | 4.54 | 1 | 4 544 |
26.03.2024 | 4.56 | 4.56 | 4.54 | 4.54 | 5 | 22 790 |
22.03.2024 | 4.59 | 4.59 | 4.59 | 4.59 | 2 | 9 185 |
21.03.2024 | 4.56 | 4.56 | 4.56 | 4.56 | 8 | 36 488 |
19.03.2024 | 4.64 | 4.64 | 4.64 | 4.64 | 251 | 1 164 915 |
15.03.2024 | 4.62 | 4.62 | 4.62 | 4.62 | 1 | 4 620 |
14.03.2024 | 4.61 | 4.62 | 4.61 | 4.62 | 5 | 23 083 |
13.03.2024 | 4.63 | 4.63 | 4.62 | 4.62 | 3 | 13 865 |
11.03.2024 | 4.65 | 4.65 | 4.62 | 4.62 | 2 | 9 267 |
08.03.2024 | 4.65 | 4.65 | 4.65 | 4.65 | 1 | 4 655 |
Biznesradar bez reklam? Sprawdź BR Plus