Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FXTBH25
68.20-0.20(-0.29%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 68.50 | 68.50 | 68.20 | 68.20 | 2 | 13 670 |
| 20.02.2025 | 68.76 | 68.76 | 68.34 | 68.35 | 15 | 102 744 |
| 19.02.2025 | 68.76 | 69.09 | 68.00 | 69.00 | 48 | 329 096 |
| 18.02.2025 | 69.00 | 69.10 | 68.64 | 68.75 | 32 | 220 144 |
| 17.02.2025 | 68.00 | 69.32 | 68.00 | 69.00 | 29 | 199 066 |
| 14.02.2025 | 66.21 | 67.95 | 66.21 | 67.95 | 19 | 127 513 |
| 13.02.2025 | 65.09 | 66.70 | 65.09 | 66.41 | 45 | 297 641 |
| 12.02.2025 | 65.53 | 65.59 | 63.81 | 64.28 | 36 | 233 538 |
| 11.02.2025 | 65.11 | 66.41 | 65.11 | 65.33 | 50 | 327 313 |
| 10.02.2025 | 64.53 | 66.06 | 64.46 | 66.06 | 33 | 215 555 |
| 07.02.2025 | 65.95 | 66.11 | 65.25 | 65.25 | 35 | 230 020 |
| 06.02.2025 | 65.80 | 66.08 | 64.80 | 66.08 | 23 | 150 686 |
| 05.02.2025 | 64.62 | 65.98 | 64.26 | 64.83 | 49 | 320 080 |
| 04.02.2025 | 64.80 | 67.50 | 64.80 | 65.42 | 99 | 654 379 |
| 03.02.2025 | 65.00 | 66.61 | 64.25 | 64.40 | 118 | 767 046 |
| 31.01.2025 | 71.00 | 72.48 | 65.27 | 66.38 | 840 | 5 764 880 |
| 30.01.2025 | 75.50 | 76.01 | 75.40 | 76.01 | 94 | 710 913 |
| 29.01.2025 | 75.40 | 75.73 | 74.09 | 74.45 | 57 | 424 558 |
| 28.01.2025 | 75.00 | 75.00 | 74.25 | 75.00 | 57 | 426 109 |
| 27.01.2025 | 75.16 | 75.20 | 74.02 | 75.00 | 23 | 171 148 |
| 24.01.2025 | 76.55 | 76.55 | 76.00 | 76.00 | 3 | 22 907 |
| 23.01.2025 | 77.31 | 77.31 | 76.23 | 76.39 | 38 | 290 335 |
| 22.01.2025 | 78.30 | 78.30 | 76.85 | 77.31 | 15 | 116 065 |
| 21.01.2025 | 77.90 | 78.17 | 77.69 | 77.69 | 11 | 85 752 |
| 20.01.2025 | 77.59 | 78.40 | 77.19 | 77.70 | 56 | 435 113 |
| 17.01.2025 | 74.41 | 76.30 | 73.66 | 76.06 | 42 | 316 741 |
| 16.01.2025 | 74.00 | 74.00 | 72.96 | 74.00 | 49 | 360 886 |
| 15.01.2025 | 72.13 | 72.87 | 71.90 | 72.69 | 6 | 43 428 |
| 14.01.2025 | 73.00 | 73.55 | 71.70 | 73.09 | 29 | 210 812 |
| 13.01.2025 | 76.61 | 76.61 | 72.00 | 73.22 | 63 | 463 961 |
| 10.01.2025 | 76.70 | 76.76 | 76.23 | 76.75 | 28 | 214 290 |
| 09.01.2025 | 76.10 | 77.04 | 75.55 | 77.04 | 5 | 38 238 |
| 08.01.2025 | 76.84 | 77.48 | 76.07 | 76.20 | 24 | 183 737 |
| 07.01.2025 | 75.17 | 77.68 | 75.00 | 76.80 | 32 | 245 606 |
| 03.01.2025 | 74.66 | 75.44 | 74.00 | 74.00 | 17 | 127 332 |
| 02.01.2025 | 72.53 | 74.28 | 72.32 | 74.10 | 33 | 241 580 |
| 30.12.2024 | 71.60 | 72.07 | 71.00 | 71.74 | 22 | 157 380 |
| 27.12.2024 | 72.00 | 72.11 | 71.60 | 71.60 | 16 | 115 122 |
| 23.12.2024 | 68.54 | 71.28 | 68.54 | 70.50 | 88 | 618 264 |
| 20.12.2024 | 69.55 | 69.55 | 67.32 | 68.92 | 33 | 226 135 |
| 19.12.2024 | 68.70 | 69.40 | 68.50 | 69.04 | 12 | 82 640 |
| 17.12.2024 | 72.35 | 72.35 | 68.60 | 69.84 | 42 | 292 426 |
| 16.12.2024 | 71.48 | 72.00 | 71.48 | 72.00 | 2 | 14 348 |
| 13.12.2024 | 72.64 | 72.64 | 71.66 | 71.66 | 3 | 21 694 |
| 12.12.2024 | 73.64 | 73.64 | 72.10 | 72.99 | 18 | 130 488 |
| 10.12.2024 | 72.95 | 72.95 | 72.87 | 72.94 | 7 | 51 055 |
| 09.12.2024 | 75.19 | 75.19 | 74.69 | 74.69 | 3 | 22 457 |
| 06.12.2024 | 74.98 | 74.98 | 74.98 | 74.98 | 1 | 7 498 |
| 05.12.2024 | 74.89 | 74.92 | 74.78 | 74.78 | 10 | 74 817 |
| 03.12.2024 | 72.50 | 72.50 | 71.85 | 71.85 | 4 | 28 805 |
Biznesradar bez reklam? Sprawdź BR Plus
