Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FXTBZ25
69.50-1.69(-2.37%)GPW - Kontrakty terminowe na kursy akcji - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 71.04 | 71.05 | 69.50 | 69.50 | 36 | 253 672 |
| 11.12.2025 | 72.00 | 72.00 | 70.80 | 71.19 | 17 | 121 622 |
| 10.12.2025 | 71.01 | 73.49 | 70.40 | 72.78 | 92 | 663 282 |
| 09.12.2025 | 68.93 | 70.68 | 68.93 | 70.68 | 91 | 631 842 |
| 08.12.2025 | 69.24 | 69.24 | 69.24 | 69.24 | 1 | 6 924 |
| 05.12.2025 | 68.93 | 69.11 | 68.71 | 68.71 | 9 | 62 106 |
| 04.12.2025 | 69.01 | 69.27 | 68.80 | 68.80 | 10 | 69 048 |
| 03.12.2025 | 70.02 | 70.53 | 69.42 | 69.50 | 30 | 210 489 |
| 02.12.2025 | 70.00 | 70.38 | 69.72 | 69.72 | 21 | 146 925 |
| 01.12.2025 | 71.00 | 71.00 | 70.19 | 70.37 | 7 | 49 407 |
| 28.11.2025 | 70.42 | 70.79 | 70.42 | 70.79 | 11 | 77 624 |
| 27.11.2025 | 69.56 | 70.40 | 69.17 | 70.40 | 8 | 55 669 |
| 26.11.2025 | 69.83 | 70.27 | 69.40 | 69.56 | 13 | 90 570 |
| 25.11.2025 | 68.35 | 69.20 | 67.90 | 68.95 | 32 | 220 002 |
| 24.11.2025 | 68.53 | 68.84 | 67.50 | 68.84 | 29 | 197 129 |
| 21.11.2025 | 70.88 | 70.88 | 68.57 | 68.60 | 45 | 311 700 |
| 20.11.2025 | 70.96 | 71.37 | 69.93 | 70.20 | 5 | 35 290 |
| 19.11.2025 | 70.16 | 70.50 | 70.01 | 70.17 | 26 | 182 440 |
| 18.11.2025 | 67.76 | 69.95 | 67.76 | 68.80 | 99 | 681 564 |
| 17.11.2025 | 70.31 | 70.95 | 68.92 | 68.92 | 72 | 501 364 |
| 14.11.2025 | 70.93 | 71.05 | 69.40 | 70.30 | 43 | 301 218 |
| 13.11.2025 | 73.36 | 73.36 | 70.01 | 70.01 | 84 | 603 300 |
| 12.11.2025 | 72.76 | 73.80 | 72.70 | 72.72 | 60 | 439 606 |
| 10.11.2025 | 71.96 | 72.00 | 71.10 | 71.48 | 48 | 342 601 |
| 07.11.2025 | 71.05 | 71.80 | 70.20 | 70.78 | 55 | 388 809 |
| 06.11.2025 | 71.69 | 72.26 | 71.02 | 71.05 | 134 | 959 441 |
| 05.11.2025 | 70.32 | 73.14 | 70.32 | 72.05 | 394 | 2 852 752 |
| 04.11.2025 | 68.30 | 70.52 | 68.29 | 70.24 | 119 | 831 293 |
| 03.11.2025 | 70.09 | 70.13 | 68.20 | 68.22 | 94 | 648 968 |
| 31.10.2025 | 69.15 | 69.46 | 67.05 | 69.46 | 166 | 1 134 845 |
| 30.10.2025 | 66.00 | 68.80 | 65.98 | 67.98 | 356 | 2 398 350 |
| 29.10.2025 | 58.82 | 68.00 | 58.75 | 65.23 | 1 706 | 10 992 201 |
| 28.10.2025 | 68.50 | 69.50 | 68.48 | 68.72 | 54 | 372 070 |
| 27.10.2025 | 69.78 | 70.00 | 68.80 | 68.84 | 17 | 117 877 |
| 24.10.2025 | 68.49 | 68.49 | 68.49 | 68.49 | 1 | 6 849 |
| 23.10.2025 | 67.10 | 68.49 | 67.10 | 68.23 | 21 | 143 035 |
| 22.10.2025 | 68.50 | 68.88 | 67.88 | 67.88 | 66 | 451 913 |
| 21.10.2025 | 70.72 | 70.74 | 69.57 | 69.57 | 19 | 133 868 |
| 20.10.2025 | 68.50 | 70.00 | 68.30 | 69.60 | 43 | 298 038 |
| 17.10.2025 | 67.70 | 67.71 | 67.40 | 67.58 | 19 | 128 436 |
| 16.10.2025 | 67.50 | 68.92 | 67.50 | 68.10 | 34 | 233 183 |
| 15.10.2025 | 68.03 | 68.06 | 67.50 | 67.53 | 18 | 121 935 |
| 14.10.2025 | 68.22 | 68.31 | 67.70 | 68.06 | 31 | 210 849 |
| 13.10.2025 | 68.66 | 68.86 | 68.00 | 68.86 | 18 | 122 975 |
| 10.10.2025 | 67.90 | 69.59 | 67.90 | 68.00 | 40 | 273 316 |
| 09.10.2025 | 69.00 | 70.01 | 68.98 | 68.98 | 19 | 132 138 |
| 08.10.2025 | 69.92 | 69.92 | 68.00 | 68.22 | 20 | 137 589 |
| 07.10.2025 | 69.37 | 70.14 | 68.80 | 69.16 | 44 | 305 099 |
| 06.10.2025 | 72.00 | 72.41 | 70.01 | 70.01 | 28 | 199 256 |
| 03.10.2025 | 72.00 | 72.00 | 71.93 | 71.93 | 2 | 14 393 |
Biznesradar bez reklam? Sprawdź BR Plus
