Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne FPC0328
88.61-0.14(-0.16%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
08.11.2024 | 88.61 | 88.61 | 88.61 | 88.61 | 30 | 2 658 |
06.11.2024 | 88.75 | 88.75 | 88.75 | 88.75 | 17 | 1 509 |
31.10.2024 | 88.91 | 88.91 | 88.89 | 88.90 | 158 | 14 046 |
30.10.2024 | 89.10 | 89.10 | 88.91 | 88.91 | 31 | 2 758 |
29.10.2024 | 89.00 | 89.01 | 89.00 | 89.01 | 30 | 2 670 |
28.10.2024 | 89.00 | 89.00 | 89.00 | 89.00 | 5 | 445 |
25.10.2024 | 88.93 | 88.93 | 88.93 | 88.93 | 5 | 445 |
24.10.2024 | 88.91 | 88.91 | 88.91 | 88.91 | 9 | 800 |
23.10.2024 | 88.91 | 88.91 | 88.91 | 88.91 | 8 | 711 |
22.10.2024 | 89.92 | 89.92 | 89.20 | 89.20 | 101 | 9 010 |
21.10.2024 | 89.03 | 89.03 | 89.03 | 89.03 | 23 | 2 048 |
18.10.2024 | 89.65 | 89.65 | 89.40 | 89.40 | 1 661 | 148 773 |
17.10.2024 | 89.65 | 89.79 | 89.65 | 89.79 | 1 000 | 89 741 |
16.10.2024 | 89.87 | 89.87 | 89.87 | 89.87 | 3 | 270 |
15.10.2024 | 89.70 | 89.70 | 89.65 | 89.65 | 48 | 4 304 |
14.10.2024 | 89.49 | 89.50 | 89.49 | 89.50 | 1 850 | 165 570 |
10.10.2024 | 89.70 | 89.70 | 89.70 | 89.70 | 25 | 2 243 |
09.10.2024 | 89.40 | 89.72 | 89.01 | 89.72 | 2 257 | 200 996 |
03.10.2024 | 89.02 | 89.35 | 89.02 | 89.35 | 149 | 13 281 |
02.10.2024 | 89.50 | 89.50 | 89.41 | 89.41 | 13 | 1 163 |
30.09.2024 | 89.69 | 89.75 | 89.69 | 89.75 | 5 552 | 498 200 |
27.09.2024 | 89.69 | 89.69 | 89.50 | 89.50 | 11 | 985 |
26.09.2024 | 89.01 | 89.50 | 89.01 | 89.50 | 1 051 | 94 053 |
25.09.2024 | 89.50 | 89.50 | 89.50 | 89.50 | 2 000 | 179 000 |
24.09.2024 | 89.00 | 89.00 | 89.00 | 89.00 | 49 | 4 361 |
23.09.2024 | 89.00 | 89.00 | 89.00 | 89.00 | 22 | 1 958 |
19.09.2024 | 89.70 | 89.70 | 89.70 | 89.70 | 77 | 6 907 |
18.09.2024 | 89.70 | 89.70 | 89.04 | 89.04 | 4 010 | 359 390 |
17.09.2024 | 89.78 | 89.80 | 89.70 | 89.70 | 2 204 | 197 701 |
16.09.2024 | 89.73 | 89.78 | 89.73 | 89.78 | 2 005 | 179 909 |
13.09.2024 | 89.05 | 89.70 | 89.05 | 89.70 | 174 | 15 560 |
12.09.2024 | 89.50 | 89.50 | 89.50 | 89.50 | 2 000 | 179 000 |
11.09.2024 | 89.69 | 89.69 | 89.65 | 89.65 | 2 253 | 201 992 |
05.09.2024 | 89.01 | 89.01 | 89.01 | 89.01 | 16 | 1 424 |
03.09.2024 | 89.30 | 89.45 | 89.25 | 89.45 | 9 000 | 804 000 |
02.09.2024 | 89.40 | 89.45 | 89.30 | 89.30 | 1 250 | 111 775 |
30.08.2024 | 89.55 | 89.60 | 89.50 | 89.50 | 1 504 | 134 658 |
29.08.2024 | 89.75 | 89.75 | 89.69 | 89.69 | 502 | 45 024 |
28.08.2024 | 89.60 | 89.70 | 89.60 | 89.70 | 1 500 | 134 500 |
27.08.2024 | 90.10 | 90.10 | 89.36 | 89.36 | 5 949 | 535 448 |
26.08.2024 | 89.50 | 89.80 | 89.50 | 89.80 | 2 002 | 179 334 |
23.08.2024 | 89.85 | 89.85 | 89.30 | 89.80 | 1 200 | 107 648 |
22.08.2024 | 89.90 | 89.90 | 89.80 | 89.80 | 1 000 | 89 850 |
21.08.2024 | 89.90 | 89.90 | 89.90 | 89.90 | 500 | 44 950 |
20.08.2024 | 89.60 | 89.60 | 89.60 | 89.60 | 500 | 44 800 |
19.08.2024 | 89.85 | 89.85 | 89.70 | 89.70 | 1 000 | 89 775 |
16.08.2024 | 89.80 | 90.00 | 89.80 | 90.00 | 1 000 | 89 900 |
14.08.2024 | 90.00 | 90.00 | 89.85 | 89.85 | 1 000 | 89 925 |
13.08.2024 | 89.80 | 89.90 | 89.80 | 89.90 | 1 000 | 89 850 |
12.08.2024 | 89.75 | 89.90 | 89.75 | 89.85 | 1 500 | 134 750 |
Biznesradar bez reklam? Sprawdź BR Plus