Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FCHFM24
4.42+0.01(+0.28%)GPW - Kontrakty terminowe na kursy walut - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.05.2024 | 4.43 | 4.43 | 4.41 | 4.41 | 24 | 105 995 |
08.05.2024 | 4.42 | 4.45 | 4.42 | 4.43 | 43 | 190 723 |
07.05.2024 | 4.45 | 4.45 | 4.43 | 4.43 | 16 | 70 921 |
06.05.2024 | 4.46 | 4.47 | 4.44 | 4.44 | 30 | 133 570 |
02.05.2024 | 4.45 | 4.47 | 4.45 | 4.47 | 55 | 245 151 |
30.04.2024 | 4.45 | 4.45 | 4.43 | 4.45 | 18 | 79 961 |
29.04.2024 | 4.46 | 4.46 | 4.44 | 4.45 | 35 | 155 932 |
26.04.2024 | 4.44 | 4.45 | 4.44 | 4.45 | 25 | 111 227 |
25.04.2024 | 4.45 | 4.46 | 4.43 | 4.45 | 118 | 524 859 |
24.04.2024 | 4.44 | 4.47 | 4.44 | 4.46 | 154 | 685 806 |
23.04.2024 | 4.47 | 4.49 | 4.46 | 4.46 | 47 | 210 278 |
22.04.2024 | 4.48 | 4.50 | 4.48 | 4.48 | 34 | 152 496 |
19.04.2024 | 4.51 | 4.53 | 4.48 | 4.48 | 433 | 1 951 148 |
18.04.2024 | 4.49 | 4.50 | 4.48 | 4.48 | 108 | 484 768 |
17.04.2024 | 4.53 | 4.53 | 4.50 | 4.51 | 279 | 1 259 794 |
16.04.2024 | 4.48 | 4.53 | 4.48 | 4.53 | 344 | 1 551 878 |
15.04.2024 | 4.44 | 4.47 | 4.43 | 4.47 | 262 | 1 163 733 |
12.04.2024 | 4.41 | 4.46 | 4.41 | 4.46 | 135 | 599 252 |
11.04.2024 | 4.38 | 4.40 | 4.38 | 4.40 | 122 | 535 436 |
10.04.2024 | 4.39 | 4.39 | 4.37 | 4.39 | 134 | 587 047 |
09.04.2024 | 4.38 | 4.38 | 4.37 | 4.38 | 42 | 183 818 |
08.04.2024 | 4.41 | 4.42 | 4.38 | 4.38 | 256 | 1 126 836 |
05.04.2024 | 4.43 | 4.43 | 4.41 | 4.43 | 170 | 752 037 |
04.04.2024 | 4.40 | 4.41 | 4.40 | 4.40 | 110 | 484 348 |
03.04.2024 | 4.43 | 4.43 | 4.42 | 4.42 | 65 | 287 746 |
02.04.2024 | 4.46 | 4.46 | 4.44 | 4.44 | 63 | 280 147 |
28.03.2024 | 4.45 | 4.47 | 4.45 | 4.47 | 88 | 392 612 |
27.03.2024 | 4.44 | 4.45 | 4.44 | 4.45 | 109 | 484 427 |
26.03.2024 | 4.46 | 4.46 | 4.44 | 4.45 | 132 | 587 286 |
25.03.2024 | 4.49 | 4.49 | 4.47 | 4.47 | 31 | 138 847 |
22.03.2024 | 4.47 | 4.49 | 4.47 | 4.49 | 79 | 354 075 |
21.03.2024 | 4.50 | 4.50 | 4.45 | 4.46 | 284 | 1 266 951 |
20.03.2024 | 4.51 | 4.53 | 4.51 | 4.51 | 49 | 221 394 |
19.03.2024 | 4.52 | 4.54 | 4.52 | 4.53 | 122 | 553 100 |
18.03.2024 | 4.51 | 4.53 | 4.51 | 4.53 | 408 | 1 843 591 |
15.03.2024 | 4.51 | 4.52 | 4.50 | 4.52 | 212 | 956 829 |
14.03.2024 | 4.50 | 4.52 | 4.50 | 4.51 | 68 | 306 649 |
13.03.2024 | 4.52 | 4.52 | 4.51 | 4.52 | 23 | 103 876 |
12.03.2024 | 4.52 | 4.53 | 4.52 | 4.52 | 3 | 13 574 |
11.03.2024 | 4.53 | 4.53 | 4.51 | 4.51 | 19 | 85 833 |
08.03.2024 | 4.55 | 4.55 | 4.53 | 4.53 | 10 | 45 349 |
07.03.2024 | 4.54 | 4.55 | 4.53 | 4.53 | 12 | 54 469 |
06.03.2024 | 4.55 | 4.55 | 4.53 | 4.53 | 13 | 58 989 |
04.03.2024 | 4.56 | 4.56 | 4.55 | 4.55 | 20 | 91 124 |
01.03.2024 | 4.57 | 4.57 | 4.56 | 4.56 | 25 | 114 002 |
29.02.2024 | 4.59 | 4.59 | 4.59 | 4.59 | 1 | 4 588 |
28.02.2024 | 4.58 | 4.58 | 4.58 | 4.58 | 1 | 4 580 |
27.02.2024 | 4.57 | 4.58 | 4.57 | 4.58 | 5 | 22 866 |
26.02.2024 | 4.58 | 4.58 | 4.57 | 4.57 | 3 | 13 725 |
23.02.2024 | 4.60 | 4.60 | 4.58 | 4.58 | 14 | 64 274 |
Biznesradar bez reklam? Sprawdź BR Plus