Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FXTBU24
62.95+0.65(+1.04%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
08.05.2024 | 62.95 | 62.95 | 62.95 | 62.95 | 1 | 6 295 |
07.05.2024 | 62.60 | 62.60 | 62.60 | 62.60 | 2 | 12 520 |
02.05.2024 | 59.41 | 59.41 | 59.41 | 59.41 | 1 | 5 941 |
30.04.2024 | 61.00 | 61.00 | 59.20 | 59.20 | 3 | 18 120 |
29.04.2024 | 60.01 | 60.01 | 58.99 | 59.20 | 5 | 29 664 |
26.04.2024 | 59.02 | 59.02 | 59.02 | 59.02 | 4 | 23 608 |
25.04.2024 | 58.20 | 58.20 | 58.20 | 58.20 | 1 | 5 820 |
24.04.2024 | 58.14 | 58.14 | 57.96 | 57.96 | 2 | 11 610 |
23.04.2024 | 57.35 | 57.56 | 57.30 | 57.56 | 4 | 22 951 |
19.04.2024 | 58.30 | 58.30 | 55.55 | 55.55 | 11 | 63 546 |
18.04.2024 | 57.57 | 57.66 | 57.57 | 57.66 | 2 | 11 523 |
17.04.2024 | 57.49 | 57.49 | 57.49 | 57.49 | 2 | 11 498 |
16.04.2024 | 57.00 | 57.00 | 57.00 | 57.00 | 4 | 22 800 |
15.04.2024 | 55.00 | 56.37 | 55.00 | 56.07 | 4 | 22 295 |
04.04.2024 | 54.27 | 55.12 | 54.27 | 55.12 | 2 | 10 939 |
02.04.2024 | 53.35 | 53.70 | 53.35 | 53.70 | 6 | 32 185 |
28.03.2024 | 53.00 | 53.00 | 53.00 | 53.00 | 1 | 5 300 |
27.03.2024 | 51.28 | 53.44 | 51.28 | 53.44 | 5 | 26 218 |
26.03.2024 | 50.84 | 50.84 | 50.84 | 50.84 | 1 | 5 084 |
21.03.2024 | 50.61 | 50.85 | 50.01 | 50.85 | 12 | 60 539 |
20.03.2024 | 52.10 | 52.10 | 50.00 | 50.00 | 9 | 46 286 |
18.03.2024 | 51.82 | 52.58 | 51.23 | 51.23 | 6 | 31 004 |
15.03.2024 | 51.60 | 53.40 | 51.60 | 53.40 | 3 | 15 702 |
14.03.2024 | 51.35 | 51.35 | 51.35 | 51.35 | 1 | 5 135 |
13.03.2024 | 50.53 | 51.06 | 50.53 | 51.06 | 2 | 10 159 |
12.03.2024 | 50.06 | 50.06 | 50.06 | 50.06 | 1 | 5 006 |
08.03.2024 | 49.27 | 49.27 | 49.27 | 49.27 | 1 | 4 927 |
07.03.2024 | 48.80 | 49.46 | 48.80 | 49.46 | 2 | 9 826 |
05.03.2024 | 47.00 | 48.93 | 47.00 | 48.93 | 3 | 14 486 |
26.02.2024 | 45.00 | 45.00 | 43.87 | 43.87 | 2 | 8 887 |
20.02.2024 | 44.65 | 44.65 | 44.65 | 44.65 | 1 | 4 465 |
19.02.2024 | 44.08 | 44.08 | 44.08 | 44.08 | 1 | 4 408 |
16.02.2024 | 43.92 | 44.23 | 43.92 | 43.92 | 9 | 39 661 |
14.02.2024 | 41.12 | 41.12 | 41.12 | 41.12 | 1 | 4 112 |
13.02.2024 | 40.37 | 41.38 | 40.37 | 41.33 | 9 | 36 721 |
12.02.2024 | 41.56 | 41.56 | 41.56 | 41.56 | 1 | 4 156 |
09.02.2024 | 41.56 | 41.56 | 41.56 | 41.56 | 1 | 4 156 |
08.02.2024 | 41.96 | 41.96 | 41.96 | 41.96 | 1 | 4 196 |
07.02.2024 | 42.00 | 42.00 | 42.00 | 42.00 | 2 | 8 400 |
06.02.2024 | 40.47 | 42.02 | 40.47 | 42.02 | 28 | 116 077 |
05.02.2024 | 43.84 | 44.57 | 43.84 | 44.57 | 2 | 8 842 |
02.02.2024 | 44.24 | 44.24 | 43.49 | 43.49 | 4 | 17 549 |
01.02.2024 | 43.02 | 43.03 | 42.50 | 42.50 | 19 | 81 490 |
31.01.2024 | 42.72 | 42.73 | 42.61 | 42.61 | 7 | 29 881 |
30.01.2024 | 39.51 | 39.51 | 39.51 | 39.51 | 3 | 11 853 |
05.01.2024 | 38.73 | 38.73 | 38.73 | 38.73 | 1 | 3 873 |
02.01.2024 | 38.99 | 38.99 | 38.99 | 38.99 | 2 | 7 798 |
22.12.2023 | 38.50 | 38.99 | 38.50 | 38.99 | 4 | 15 547 |
21.12.2023 | 38.99 | 38.99 | 38.99 | 38.99 | 2 | 7 798 |
19.12.2023 | 37.80 | 37.99 | 37.80 | 37.99 | 5 | 18 938 |
Biznesradar bez reklam? Sprawdź BR Plus