Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne FPC0328
92.40+0.05(+0.05%)BGK
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.02.2022 | 86.00 | 86.00 | 86.00 | 86.00 | 2 | 172 |
| 07.02.2022 | 86.00 | 86.00 | 84.55 | 84.55 | 69 | 5 876 |
| 26.01.2022 | 85.01 | 85.01 | 85.01 | 85.01 | 59 | 5 016 |
| 25.01.2022 | 86.93 | 86.93 | 86.90 | 86.90 | 849 | 73 778 |
| 20.01.2022 | 86.00 | 86.00 | 86.00 | 86.00 | 1 | 86 |
| 12.01.2022 | 86.00 | 87.00 | 86.00 | 87.00 | 137 | 11 819 |
| 05.01.2022 | 85.49 | 85.49 | 85.49 | 85.49 | 5 | 427 |
| 04.01.2022 | 85.50 | 85.50 | 85.50 | 85.50 | 5 | 428 |
| 03.01.2022 | 85.49 | 85.49 | 85.49 | 85.49 | 32 | 2 736 |
| 30.12.2021 | 87.50 | 87.50 | 85.00 | 85.50 | 2 714 | 230 766 |
| 29.12.2021 | 86.10 | 86.10 | 86.00 | 86.00 | 626 | 53 894 |
| 28.12.2021 | 86.50 | 88.00 | 86.30 | 88.00 | 52 | 4 523 |
| 27.12.2021 | 87.00 | 88.49 | 86.24 | 88.49 | 150 | 13 067 |
| 23.12.2021 | 88.49 | 88.49 | 88.49 | 88.49 | 1 | 88 |
| 21.12.2021 | 87.60 | 87.60 | 87.60 | 87.60 | 80 | 7 008 |
| 17.12.2021 | 87.72 | 87.72 | 87.72 | 87.72 | 1 | 88 |
| 15.12.2021 | 88.50 | 88.50 | 88.50 | 88.50 | 3 | 266 |
| 14.12.2021 | 88.49 | 88.49 | 88.49 | 88.49 | 34 | 3 009 |
| 10.12.2021 | 88.50 | 88.50 | 88.50 | 88.50 | 29 | 2 567 |
| 09.12.2021 | 88.50 | 88.50 | 88.50 | 88.50 | 1 | 89 |
| 08.12.2021 | 90.05 | 90.05 | 88.99 | 88.99 | 11 | 980 |
| 07.12.2021 | 88.25 | 88.25 | 88.20 | 88.20 | 456 | 40 219 |
| 06.12.2021 | 88.25 | 88.25 | 88.25 | 88.25 | 6 | 530 |
| 03.12.2021 | 88.01 | 88.01 | 88.01 | 88.01 | 15 | 1 320 |
| 02.12.2021 | 90.00 | 90.00 | 88.25 | 88.25 | 537 | 47 397 |
| 30.11.2021 | 92.00 | 92.00 | 92.00 | 92.00 | 2 | 184 |
| 24.11.2021 | 88.51 | 89.00 | 88.15 | 89.00 | 325 | 28 702 |
| 22.11.2021 | 88.12 | 89.00 | 88.12 | 89.00 | 4 | 353 |
| 19.11.2021 | 88.50 | 89.60 | 88.00 | 89.60 | 1 601 | 141 439 |
| 18.11.2021 | 89.00 | 90.20 | 88.73 | 90.20 | 1 203 | 106 771 |
| 16.11.2021 | 89.80 | 91.00 | 89.80 | 91.00 | 128 | 11 496 |
| 12.11.2021 | 90.00 | 90.00 | 90.00 | 90.00 | 2 | 180 |
| 09.11.2021 | 90.51 | 90.51 | 90.50 | 90.50 | 51 | 4 616 |
| 08.11.2021 | 90.65 | 91.50 | 90.65 | 91.50 | 102 | 9 289 |
| 04.11.2021 | 91.40 | 93.00 | 91.40 | 93.00 | 101 | 9 233 |
| 28.10.2021 | 93.80 | 93.80 | 93.80 | 93.80 | 1 | 94 |
| 27.10.2021 | 92.50 | 93.00 | 92.25 | 93.00 | 2 004 | 185 003 |
| 26.10.2021 | 93.09 | 94.00 | 93.09 | 94.00 | 383 | 35 655 |
| 18.10.2021 | 93.90 | 93.90 | 93.90 | 93.90 | 10 | 939 |
| 14.10.2021 | 94.00 | 94.00 | 94.00 | 94.00 | 2 | 188 |
| 13.10.2021 | 96.00 | 96.00 | 93.50 | 94.00 | 451 | 42 196 |
| 12.10.2021 | 95.50 | 95.50 | 93.95 | 93.95 | 434 | 41 346 |
| 11.10.2021 | 95.40 | 97.00 | 94.50 | 97.00 | 139 | 13 191 |
| 06.10.2021 | 95.90 | 95.90 | 95.90 | 95.90 | 15 | 1 439 |
| 04.10.2021 | 96.50 | 96.50 | 96.50 | 96.50 | 30 | 2 895 |
| 28.09.2021 | 97.30 | 97.30 | 97.30 | 97.30 | 101 | 9 827 |
| 24.09.2021 | 97.00 | 97.00 | 97.00 | 97.00 | 2 300 | 223 100 |
| 21.09.2021 | 97.49 | 97.49 | 97.49 | 97.49 | 2 | 195 |
| 07.09.2021 | 97.21 | 97.21 | 97.21 | 97.21 | 30 | 2 916 |
| 03.09.2021 | 97.00 | 97.00 | 97.00 | 97.00 | 250 | 24 250 |
Biznesradar bez reklam? Sprawdź BR Plus
