Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FXTBM24
67.00-0.87(-1.28%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.05.2024 | 69.00 | 69.00 | 67.27 | 67.87 | 21 | 142 389 |
27.05.2024 | 69.73 | 69.73 | 69.00 | 69.29 | 37 | 257 238 |
24.05.2024 | 70.06 | 70.39 | 69.77 | 70.39 | 7 | 49 085 |
23.05.2024 | 70.37 | 70.89 | 69.63 | 70.50 | 27 | 189 403 |
22.05.2024 | 69.50 | 69.85 | 67.90 | 69.57 | 41 | 283 265 |
21.05.2024 | 68.90 | 70.00 | 67.90 | 68.50 | 67 | 460 420 |
20.05.2024 | 67.77 | 68.59 | 67.77 | 68.50 | 12 | 81 684 |
17.05.2024 | 66.13 | 67.00 | 65.12 | 67.00 | 45 | 297 653 |
16.05.2024 | 67.59 | 67.59 | 65.90 | 65.93 | 21 | 140 273 |
15.05.2024 | 64.89 | 66.50 | 64.70 | 66.50 | 44 | 289 058 |
14.05.2024 | 64.91 | 64.99 | 63.60 | 64.50 | 36 | 232 026 |
13.05.2024 | 63.47 | 64.24 | 63.11 | 64.00 | 31 | 197 254 |
10.05.2024 | 62.50 | 63.07 | 62.00 | 62.60 | 16 | 100 168 |
09.05.2024 | 63.00 | 63.00 | 62.00 | 63.00 | 15 | 93 990 |
08.05.2024 | 61.00 | 62.31 | 61.00 | 62.31 | 11 | 68 065 |
07.05.2024 | 61.36 | 61.60 | 60.94 | 61.26 | 47 | 287 779 |
06.05.2024 | 56.56 | 60.50 | 56.56 | 60.50 | 76 | 451 410 |
02.05.2024 | 59.10 | 59.10 | 55.78 | 56.39 | 114 | 646 789 |
30.04.2024 | 58.40 | 60.38 | 57.94 | 59.01 | 166 | 978 541 |
29.04.2024 | 59.97 | 60.00 | 57.89 | 58.10 | 205 | 1 198 159 |
26.04.2024 | 58.50 | 58.97 | 57.90 | 58.68 | 120 | 702 196 |
25.04.2024 | 57.57 | 58.50 | 56.95 | 57.40 | 39 | 224 964 |
24.04.2024 | 58.49 | 58.98 | 57.54 | 57.61 | 81 | 468 712 |
23.04.2024 | 59.86 | 60.40 | 57.00 | 57.50 | 174 | 1 007 156 |
22.04.2024 | 58.78 | 59.51 | 58.05 | 59.43 | 42 | 245 865 |
19.04.2024 | 60.95 | 61.00 | 58.31 | 58.79 | 55 | 326 598 |
18.04.2024 | 59.57 | 60.91 | 59.10 | 60.52 | 45 | 269 912 |
17.04.2024 | 58.05 | 59.99 | 57.97 | 59.75 | 52 | 308 004 |
16.04.2024 | 57.50 | 58.00 | 57.46 | 57.75 | 52 | 300 058 |
15.04.2024 | 56.56 | 58.19 | 56.56 | 57.90 | 29 | 166 750 |
12.04.2024 | 55.80 | 56.10 | 55.80 | 55.91 | 18 | 100 712 |
11.04.2024 | 56.22 | 56.22 | 55.00 | 55.00 | 4 | 22 207 |
10.04.2024 | 54.50 | 56.00 | 54.50 | 55.55 | 16 | 88 964 |
09.04.2024 | 55.00 | 55.00 | 54.30 | 54.30 | 15 | 81 990 |
08.04.2024 | 55.70 | 55.70 | 54.40 | 54.50 | 14 | 76 865 |
05.04.2024 | 55.00 | 55.20 | 54.88 | 55.20 | 5 | 27 508 |
04.04.2024 | 56.00 | 56.80 | 55.20 | 55.50 | 17 | 95 254 |
03.04.2024 | 54.27 | 54.46 | 54.00 | 54.25 | 7 | 37 986 |
02.04.2024 | 54.12 | 56.11 | 54.12 | 54.49 | 56 | 309 185 |
28.03.2024 | 54.28 | 54.36 | 53.00 | 53.00 | 32 | 171 168 |
27.03.2024 | 52.85 | 54.90 | 52.85 | 54.18 | 26 | 140 615 |
26.03.2024 | 52.45 | 52.45 | 52.20 | 52.20 | 2 | 10 465 |
25.03.2024 | 51.80 | 51.80 | 51.53 | 51.53 | 5 | 25 822 |
22.03.2024 | 52.00 | 52.00 | 51.50 | 51.50 | 3 | 15 533 |
21.03.2024 | 52.00 | 52.00 | 51.25 | 51.25 | 14 | 72 543 |
20.03.2024 | 51.98 | 52.09 | 51.50 | 51.50 | 9 | 46 748 |
19.03.2024 | 51.50 | 52.89 | 51.00 | 52.38 | 29 | 149 065 |
18.03.2024 | 51.82 | 53.70 | 51.65 | 51.66 | 26 | 136 428 |
15.03.2024 | 52.00 | 53.66 | 52.00 | 53.00 | 25 | 132 557 |
14.03.2024 | 49.76 | 52.05 | 49.76 | 51.00 | 11 | 56 066 |
Biznesradar bez reklam? Sprawdź BR Plus